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 24 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 52 40 12 9,038 5,797 3,241 17
AAC AAC TECH (02018) 619 411 208 31,252 14,918 16,334 39
ACC ANHUI CONCH (00914) 709 268 441 36,718 18,539 18,179 31
AIA AIA (01299) 5,942 1,692 4,250 125,626 55,214 70,412 30
AIR AIR CHINA (00753) 476 310 166 31,541 14,614 16,927 46
AKS AKESO (09926) 1,047 886 161 14,129 8,335 5,794 68
ALB BABA (09988) 125,869 82,982 42,887 1,614,464 688,039 926,425 41
ALC ALUMINUM CORP OF CHINA (02600) 731 372 359 43,889 21,697 22,192 53
ALH ALI HEALTH (00241) 2,955 2,248 707 116,463 56,562 59,901 44
AMC CAM CSI300 (03188) 545 71 474 11,377 3,667 7,710 17
ANA ANTA SPORTS (02020) 2,000 459 1,541 168,218 82,970 85,248 25
BCM BANK OF COMM CO LTD (03328) 244 129 115 15,159 6,123 9,036 18
BEA BANK OF EAST ASIA (00023) 25,274 7,633 17,641 48,100 18,997 29,103 17
BIU BIDU (09888) 42,502 25,813 16,689 659,008 293,936 365,072 48
BLI BILIBILI (09626) 4,280 1,511 2,769 190,792 81,933 108,859 48
BOC BOC HK (HLDGS) LTD (02388) 1,312 639 673 57,184 26,033 31,151 20
BOM BEONE MEDICINES (06160) 608 281 327 21,191 8,414 12,777 35
BUD BUD APAC (01876) 10 1 9 25,643 9,289 16,354 20
BYA BYD (ADJ-A) (01211) 29 29 0 1,803 1,011 792 39
BYD BYD COMPANY (01211) 13,642 6,856 6,786 385,064 162,363 222,701 50
BYE BYD ELECTRONIC (00285) 2,196 868 1,328 33,278 15,726 17,552 51
CAT CATL (03750) 7,955 2,455 5,500 146,273 41,236 105,037 49
CCC CHINA COMM CONS (01800) 180 10 170 40,610 23,681 16,929 26
CCE CHINA COAL (01898) 551 338 213 42,710 17,200 25,510 40
CDA CHINA CINDA (01359) 18 0 18 3,051 2,090 961 57
CGN CGN POWER (01816) 113 50 63 11,904 5,639 6,265 34
CHQ CHINA HONGQIAO (01378) 433 243 190 23,748 15,623 8,125 44
CHT CHINA MOBILE LTD (00941) 12,854 7,365 5,489 223,694 108,365 115,329 12
CHU CHINA UNICOM LTD (00762) 970 154 816 63,726 30,927 32,799 17
CIT CITIC (00267) 627 141 486 27,215 14,273 12,942 22
CKH CKH HOLDINGS (00001) 2,107 1,102 1,005 50,554 28,329 22,225 24
CKP CK ASSET (01113) 187 105 82 14,163 6,699 7,464 22
CLI CHINA LIFE INSURANCE (02628) 6,800 2,727 4,073 268,581 121,803 146,778 36
CLP CLP HOLDINGS LTD (00002) 446 239 207 12,286 4,666 7,620 11
CMB CM BANK (03968) 5,803 4,630 1,173 164,223 62,441 101,782 31
CNC CNOOC LTD (00883) 21,755 16,315 5,440 380,502 188,969 191,533 38
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 188
COL CHINA OVERSEAS (00688) 1,436 863 573 36,034 18,372 17,662 32
COS COSCO SHIP HOLD (01919) 276 84 192 22,863 9,557 13,306 26
CPA CATHAY PACIFIC AIRWAYS (00293) 231 58 173 39,267 15,900 23,367 30
CPC CHINA PETROL & CHEM COR (00386) 4,171 1,440 2,731 239,996 108,525 131,471 35
CPI CPIC (02601) 2,458 759 1,699 92,308 37,334 54,974 37
CRC CHINA RAIL CONS (01186) 22 0 22 34,121 26,093 8,028 26
CRG CHINA RAILWAY (00390) 80 6 74 34,382 16,212 18,170 28
CRL CHINA RES LAND (01109) 298 139 159 63,019 36,376 26,643 29
CRP CHINA RES POWER (00836) 614 195 419 23,107 11,521 11,586 19
CSA CSOP A50 ETF (02822) 64 59 5 4,692 2,535 2,157 17
CSE CHINA SHENHUA (01088) 2,264 955 1,309 62,881 32,038 30,843 33
CSP CSPC PHARMA (01093) 3,777 1,908 1,869 82,187 41,960 40,227 45
CTB CITIC BANK (00998) 208 36 172 25,012 13,382 11,630 22
CTC CHINA TELECOM CORP LTD (00728) 2,008 1,385 623 60,064 28,670 31,394 19
CTS CITIC SEC (06030) 3,123 1,568 1,555 39,744 19,284 20,460 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 86
GAC GAC GROUP (02238) 81 38 43 6,376 2,623 3,753 39
GAH GEELY AUTO (00175) 3,285 1,618 1,667 61,963 28,775 33,188 50
GHL XINYI GLASS (00868) 527 388 139 10,261 4,176 6,085 35
GLI GANFENG LITHIUM (01772) 8,512 5,215 3,297 108,659 64,147 44,512 68
GLX GALAXY ENT (00027) 2,622 1,334 1,288 47,578 21,418 26,160 28
GWM GWMOTOR (02333) 897 474 423 82,350 37,023 45,327 48
HCF HSCEI ETF (02828) 1,002 455 547 24,847 8,789 16,058 20
HDO HAIDILAO (06862) 192 122 70 29,905 15,234 14,671 34
HEH POWER ASSETS (00006) 317 230 87 9,375 4,953 4,422 19
HES HAIER SMART HOME (06690) 485 206 279 16,116 8,810 7,306 47
HEX HK EXCHANGES & CLEARING (00388) 15,394 7,406 7,988 447,254 220,757 226,497 24
HGN HENGAN INT'L (01044) 182 97 85 8,642 4,643 3,999 21
HKB HSBC HOLDINGS PLC (00005) 13,316 5,191 8,125 419,438 174,982 244,456 23
HKG HONG KONG & CHINA GAS (00003) 310 32 278 30,217 12,091 18,126 11
HLD HENDERSON LAND DEV LTD (00012) 340 263 77 20,645 11,826 8,819 22
HNP HUANENG POWER INT INC (00902) 1,265 1,053 212 56,524 33,510 23,014 41
HOS HUA HONG SEMI (01347) 7,834 4,960 2,874 20,300 9,497 10,803 90
HRB HORIZON ROBOTICS (09660) 1,261 1,099 162 37,599 18,515 19,084 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 27
INB INNOVENT BIO (01801) 1,670 1,253 417 26,044 12,371 13,673 42
JDC JD (09618) 14,103 6,238 7,865 348,257 137,287 210,970 31
JDH JD HEALTH (06618) 486 249 237 22,285 10,853 11,432 40
JXC JIANGXI COPPER (00358) 554 291 263 30,634 15,568 15,066 57
KDS KINGDEE INT'L (00268) 5,104 2,350 2,754 38,757 19,860 18,897 54
KLE KUNLUN ENERGY (00135) 55 0 55 7,097 2,501 4,596 24
KSO KINGSOFT (03888) 576 427 149 26,792 14,895 11,897 38
KST KUAISHOU (01024) 28,020 17,945 10,075 472,768 244,759 228,009 39
LAO LAOPU GOLD (06181) 817 164 653 47,229 15,909 31,320 43
LAU LI AUTO (02015) 13,155 7,798 5,357 221,368 93,981 127,387 41
LEN LENOVO GROUP (00992) 21,363 12,307 9,056 229,739 121,252 108,487 41
LNI LI NING (02331) 1,210 607 603 99,745 52,370 47,375 36
LNK LINK REIT (00823) 1,095 469 626 51,281 25,748 25,533 17
MDG MIDEA GROUP (00300) 835 292 543 22,134 10,109 12,025 24
MEN MENGNIU DAIRY (02319) 2,065 1,727 338 41,466 19,632 21,834 38
MET MEITUAN DIANPING (03690) 54,083 32,703 21,380 1,237,628 636,077 601,551 34
MGM MGM CHINA (02282) 270 160 110 24,741 19,226 5,515 26
MIU XIAOMI (01810) 33,090 14,881 18,209 1,136,946 601,320 535,626 37
MOL CMOC (03993) 89 46 43 8,887 4,738 4,149 62
MSB MINSHENG BANK (01988) 31 23 8 8,457 4,048 4,409 23
MTR MTR CORPORATION LTD (00066) 1,861 673 1,188 31,587 14,074 17,513 16
NBM CNBM (03323) 418 117 301 28,463 13,374 15,089 51
NCL NCI (01336) 830 491 339 19,055 9,364 9,691 36
NFU NONGFU SPRING (09633) 445 169 276 16,899 7,621 9,278 30
NTE NTES (09999) 3,490 1,328 2,162 41,508 19,307 22,201 31
NWD NEW WORLD DEV CO LTD (00017) 666 312 354 50,142 16,445 33,697 46
ORT NEW ORIENTAL (09901) 1,022 542 480 11,490 6,007 5,483 44
PAI PING AN INSURANCE LTD (02318) 30,293 13,456 16,837 892,975 417,655 475,320 29
PEC PETROCHINA CO LTD (00857) 5,257 3,251 2,006 401,256 206,724 194,532 39
PEN XPENG (09868) 12,157 4,624 7,533 286,528 116,846 169,682 54
PHT PA GOODDOCTOR (01833) 1,274 612 662 20,243 12,799 7,444 44
PIC PICC P&C (02328) 479 91 388 14,535 6,841 7,694 26
PIN PICC GROUP (01339) 44 0 44 10,196 5,424 4,772 30
POP POP MART (09992) 10,174 6,083 4,091 775,538 270,544 504,994 39
SAN SANDS CHINA LTD (01928) 5,592 3,249 2,343 137,391 60,399 76,992 28
SBO SBP GROUP (01177) 132 106 26 17,448 9,370 8,078 38
SET SENSETIME (00020) 483 279 204 16,793 11,622 5,171 46
SHK SUN HUNG KAI PPT LTD (00016) 572 255 317 23,445 11,410 12,035 28
SHL XINYI SOLAR (00968) 272 161 111 46,325 15,200 31,125 43
SHZ SHENZHOU INTL (02313) 1,102 123 979 21,702 11,080 10,622 28
SMC SMIC (00981) 17,111 12,707 4,404 86,262 45,877 40,385 68
SNO SUNNY OPT (02382) 1,640 815 825 66,029 27,650 38,379 37
SNP SINOPHARM (01099) 2,285 783 1,502 14,197 6,324 7,873 30
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 49 23 26 4,669 2,533 2,136 24
TCH TENCENT HOLDINGS LTD (00700) 219,035 111,323 107,712 2,105,794 1,221,565 884,229 26
TIC TECHTRONIC IND (00669) 1,157 591 566 26,258 16,832 9,426 31
TRF TRACKER FUND OF HK (02800) 3,286 1,370 1,916 54,431 26,129 28,302 15
TRP TRIP.COM (09961) 2,768 1,092 1,676 118,186 44,680 73,506 33
VNK CHINA VANKE (02202) 469 296 173 67,472 18,633 48,839 40
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 31
WHG WH GROUP (00288) 96 73 23 5,424 2,534 2,890 42
WHL THE WHARF (HLDGS) LTD (00004) 9 9 0 1,688 1,070 618 32
WWC WANT WANT CHINA (00151) 119 21 98 3,747 1,730 2,017 27
WXA WUXI APPTEC (02359) 291 212 79 16,570 6,890 9,680 61
WXB WUXI BIO (02269) 3,365 2,273 1,092 140,911 76,526 64,385 42
XAB ABC ($0.001) (01288) 234 131 103 35,803 18,162 17,641 23
XBC BANK OF CHINA ($0.001) (03988) 3,884 1,185 2,699 683,148 334,225 348,923 18
XCC CCB ($0.001) (00939) 14,972 5,963 9,009 569,589 203,363 366,226 19
XIC ICBC ($0.001) (01398) 30,830 28,469 2,361 483,760 234,468 249,292 20
XPB PSBC ($0.001) (01658) 105 4 101 8,988 4,312 4,676 18
XTW CHINA TOWER ($0.001) (00788) 363 79 284 45,824 28,566 17,258 21
YZC YANKUANG ENERGY (01171) 635 304 331 54,924 22,995 31,929 56
ZAO ZA ONLINE (06060) 220 82 138 14,051 9,828 4,223 40
ZJG ZIJIN GOLD INTL (02259) 1,397 1,034 363 34,373 19,836 14,537 55
ZJM ZIJIN MINING GROUP (02899) 5,081 2,713 2,368 158,327 56,385 101,942 41
ZSH ZHONGSHENG HLDG (00881) 218 75 143 20,740 11,055 9,685 44
TOTAL 935,546 516,488 419,058 19,198,020 9,112,430 10,085,590
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P BEA 29APR26 9.25 17,500 0.01 156 0.01 0.01 17,500 0.00 0.00
C XIC 29JUN26 7.00 17,030 0.317 19 0.294 0.294 22,499 +0.046 +16.974
P TCH 28MAY26 460.00 15,760 5.66 28 7.88 5.30 11,359 -1.09 -16.15
P TCH 29APR26 480.00 14,371 1.82 28 3.65 1.35 20,138 -0.98 -35.00
C TCH 29APR26 500.00 11,606 3.87 28 4.70 2.30 14,737 -1.89 -32.81
P TCH 28MAY26 450.00 11,155 3.68 28 5.40 3.41 11,418 -0.99 -21.20
C XIC 29JUN26 6.50 10,030 0.765 21 0.703 0.703 21,871 +0.079 +11.516
C TCH 30APR26 520.00 8,556 1.22 33 1.72 0.86 4,189 -0.70 -36.46
P TCH 29APR26 490.00 7,903 4.21 25 8.00 3.75 12,439 -1.29 -23.45
C TCH 30APR26 500.00 7,798 4.43 28 5.45 2.99 3,068 -2.02 -31.32
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HOS 29APR26 115.00 113 2.10 91 4.46 0.42 150 +2.09 +20,900.00
C SMC 24APR26 62.50 632 1.80 0 2.90 0.02 0 +1.79 +17,900.00
C HOS 29APR26 117.50 60 1.51 91 3.88 0.50 62 +1.50 +15,000.00
C HOS 29APR26 112.50 166 2.87 92 5.26 0.62 153 +2.85 +14,250.00
C HOS 29APR26 120.00 41 1.06 91 2.80 0.93 110 +1.05 +10,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 24APR26 82.50 62 0.00 0 0.05 0.03 137 -0.34 -100.00
C AIA 24APR26 85.00 6 0.00 0 0.01 0.01 138 -0.04 -100.00
C AIA 24APR26 87.50 0 0.00 0 0.00 0.00 163 -0.01 -100.00
C AIA 24APR26 90.00 1 0.00 0 0.01 0.01 323 -0.01 -100.00
C AIA 24APR26 92.50 0 0.00 0 0.00 0.00 72 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.19
29APR26 9.75 C 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.19 -0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.69 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.19 -0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.69 -0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.69 -0.11 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.19 -0.11 0 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.70 -0.10 41 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.20 -0.10 30 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.72 -0.08 27 0 1,182 0
29APR26 17.00 C 0.00 0.00 0.00 0.26 -0.09 17 0 250 0
29APR26 17.50 C 0.04 0.04 0.04 0.04 -0.04 17 15 1,863 -15
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 27.00 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 7.44 -0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.19 -0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.69 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.20 -0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.70 -0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.20 -0.12 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.71 -0.11 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 -0.10 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.24 -0.11 14 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.80 -0.10 15 0 29 0
28MAY26 17.00 C 0.39 0.39 0.39 0.45 -0.06 15 1 44 +1
28MAY26 17.50 C 0.20 0.20 0.18 0.21 -0.05 15 14 86 +5
28MAY26 18.00 C 0.08 0.08 0.08 0.08 -0.03 15 6 51 +6
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.19 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.69 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.20 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.70 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.20 -0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.71 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.21 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.72 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.22 -0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.25 -0.10 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 -0.10 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 -0.10 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 -0.10 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 -0.10 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 -0.07 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 -0.05 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.04 15 0 25 0
29JUN26 18.50 C 0.10 0.10 0.10 0.09 -0.04 15 4 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29JUN26 27.00 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 7.20 -0.15 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.22 -0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.73 -0.14 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.24 -0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.28 -0.10 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.79 -0.10 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.31 -0.10 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.84 -0.10 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.42 -0.09 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.03 -0.06 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.70 -0.09 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.47 -0.05 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.30 -0.03 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 -0.03 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.46 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.21 -0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.23 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.74 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.24 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.26 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.78 -0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 -0.03 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.87 -0.10 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 -0.09 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 -0.08 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.59 -0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 -0.07 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.06 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.05 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.04 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.03 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.03 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.48 -0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.24 -0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 -0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.26 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.28 -0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.80 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.31 -0.06 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 -0.09 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 -0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 -0.09 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 -0.09 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.39 -0.08 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.05 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.05 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.03 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.04 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.49 -0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.24 -0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.75 -0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.26 -0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.29 -0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.80 -0.12 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.39 -0.03 14 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 -0.10 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.57 -0.09 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.18 -0.09 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 -0.08 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.08 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 -0.05 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.04 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.04 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.04 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 40 5,797 -3
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.06 +0.01 17 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 0.34 +0.05 16 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.81 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.82 +0.03 128 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.81 +0.02 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.82 +0.03 154 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.82 +0.03 166 0 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 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 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 27 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
28MAY26 16.00 P 0.04 0.04 0.04 0.02 0.00 15 1 81 0
28MAY26 16.50 P 0.09 0.09 0.09 0.08 0.00 15 4 44 -1
28MAY26 17.00 P 0.00 0.00 0.00 0.21 0.00 14 0 27 0
28MAY26 17.50 P 0.00 0.00 0.00 0.49 +0.04 15 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.86 +0.07 15 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.82 +0.03 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.82 +0.03 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.82 +0.03 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.81 +0.02 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.82 -0.01 66 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.82 0.00 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 34 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 16 0 341 0
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 0.00 15 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.01 15 0 202 0
29JUN26 17.00 P 0.36 0.36 0.36 0.34 +0.02 15 3 120 0
29JUN26 17.50 P 0.60 0.60 0.60 0.59 +0.02 15 4 6 +4
29JUN26 18.00 P 0.00 0.00 0.00 0.96 +0.05 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.35 +0.08 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.82 +0.02 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.82 +0.02 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.82 +0.02 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.82 +0.03 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.82 +0.03 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.82 -0.01 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.82 0.00 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 16 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 0.13 +0.01 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.44 +0.03 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.69 +0.03 16 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 1.01 +0.05 15 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.40 +0.07 15 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.84 +0.09 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.31 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.82 +0.02 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.82 +0.02 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.82 +0.02 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.82 +0.03 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.82 +0.03 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.82 -0.01 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 0.00 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 P 0.00 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 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.02 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.03 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 +0.03 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.05 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.15 +0.06 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.08 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.91 +0.08 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.35 +0.09 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 +0.10 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.82 +0.02 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 +0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.82 +0.02 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.82 +0.03 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.82 +0.03 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.82 -0.01 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 0.00 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 +0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.02 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.01 16 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 +0.03 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.06 16 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.85 +0.06 16 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 +0.07 16 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.64 +0.08 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 0.00 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.05 +0.05 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.98 +0.02 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.94 +0.03 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.90 +0.03 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.87 +0.02 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 +0.02 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 0.00 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 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 0.14 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 0.00 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.02 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 +0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 +0.01 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.62 +0.01 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 +0.05 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.33 +0.06 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.72 +0.06 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.14 -0.02 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.10 +0.04 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.02 +0.02 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.96 +0.02 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.92 +0.03 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.88 +0.02 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.85 +0.02 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.83 +0.01 20 0 0 0
TOTAL PUT 12 3,241 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.82
29APR26 23.00 C 0.00 0.00 0.00 15.85 -0.22 192 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.83 -0.24 139 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.83 -0.24 126 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.84 -0.23 139 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.86 -0.21 144 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.83 -0.24 90 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.83 -0.24 78 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.83 -0.24 66 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 7.82 -0.25 0 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 6.83 -0.24 0 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 5.83 -0.43 0 0 334 0
29APR26 34.00 C 0.00 0.00 0.00 4.83 -0.24 0 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 3.84 -0.24 40 0 372 0
29APR26 36.00 C 1.64 1.64 1.64 2.87 -0.25 39 15 420 0
29APR26 37.00 C 0.89 0.89 0.89 1.90 -0.30 32 15 269 +6
29APR26 38.00 C 0.53 1.28 0.50 1.15 -0.26 36 32 242 -21
29APR26 39.00 C 0.24 0.38 0.19 0.61 -0.20 38 53 305 -7
29APR26 40.00 C 0.15 0.32 0.15 0.27 -0.14 38 33 365 -15
29APR26 41.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 202 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 157 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 222 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 15.87 -0.24 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.87 -0.24 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.87 -0.24 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.87 -0.25 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.86 -0.21 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.84 -0.26 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.86 -0.25 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.83 -0.28 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 7.93 -0.21 40 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.88 -0.33 0 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.05 -0.24 40 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.08 -0.32 35 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.35 -0.22 40 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 3.59 -0.21 40 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 2.88 -0.18 39 0 175 0
28MAY26 38.00 C 1.71 1.71 1.68 2.27 -0.15 39 19 161 0
28MAY26 39.00 C 0.00 0.00 0.00 1.77 -0.14 39 0 185 0
28MAY26 40.00 C 0.93 1.10 0.93 1.36 -0.14 39 2 226 0
28MAY26 41.00 C 1.08 1.08 1.08 1.03 -0.09 40 9 278 -2
28MAY26 42.00 C 0.52 0.52 0.52 0.77 -0.08 40 8 210 0
28MAY26 43.00 C 0.00 0.00 0.00 0.57 -0.07 40 0 162 0
28MAY26 44.00 C 0.32 0.32 0.25 0.41 -0.06 40 118 194 +69
28MAY26 45.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 157 0
28MAY26 46.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 35 0
29JUN26 23.00 C 0.00 0.00 0.00 15.87 -0.24 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.87 -0.24 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.87 -0.24 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 12.89 -0.23 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.87 -0.20 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.90 -0.21 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.95 -0.20 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.84 -0.37 0 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.10 -0.20 43 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.21 -0.20 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.35 -0.22 41 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.56 -0.21 41 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 4.84 -0.19 41 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 4.17 -0.18 41 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 3.59 -0.12 41 0 190 0
29JUN26 38.00 C 0.00 0.00 0.00 3.03 -0.14 41 0 135 0
29JUN26 39.00 C 2.60 2.60 2.60 2.54 -0.11 41 15 82 0
29JUN26 40.00 C 0.00 0.00 0.00 2.14 -0.12 41 0 125 0
29JUN26 41.00 C 0.00 0.00 0.00 1.79 -0.06 41 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 1.48 -0.07 41 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 1.22 -0.06 41 0 38 0
29JUN26 44.00 C 0.00 0.00 0.00 1.00 -0.06 42 0 101 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 -0.07 41 0 471 0
29JUN26 46.00 C 0.00 0.00 0.00 0.64 -0.07 41 0 181 0
29JUN26 47.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 103 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.04 41 0 90 0
29JUN26 49.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 5 0
29JUN26 55.00 C 0.08 0.08 0.08 0.07 -0.01 41 4 42 +4
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 14.87 -0.24 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.88 -0.23 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.90 -0.22 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.91 -0.22 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.98 -0.23 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.95 -0.34 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.96 -0.45 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.25 -0.36 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.58 -0.17 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.74 -0.21 42 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.02 -0.19 42 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 5.36 -0.19 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.75 -0.18 42 0 0 0
30JUL26 37.00 C 3.52 3.52 3.52 4.24 -0.11 42 15 17 +15
30JUL26 38.00 C 0.00 0.00 0.00 3.72 -0.08 42 0 0 0
30JUL26 39.00 C 2.96 2.96 2.96 3.24 -0.09 42 15 24 0
30JUL26 40.00 C 2.37 2.37 2.37 2.81 -0.09 42 1 37 +1
30JUL26 41.00 C 0.00 0.00 0.00 2.47 -0.05 42 0 32 0
30JUL26 42.00 C 1.62 1.62 1.62 2.13 -0.07 42 2 22 0
30JUL26 43.00 C 0.00 0.00 0.00 1.83 -0.08 42 0 76 0
30JUL26 44.00 C 1.55 1.55 1.55 1.55 -0.07 42 4 66 +4
30JUL26 45.00 C 0.00 0.00 0.00 1.33 -0.08 42 0 37 0
30JUL26 46.00 C 0.00 0.00 0.00 1.14 -0.07 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.97 -0.07 42 0 0 0
30JUL26 48.00 C 0.87 0.87 0.87 0.81 -0.06 42 15 15 +15
29SEP26 23.00 C 0.00 0.00 0.00 15.97 -0.16 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.90 -0.30 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.10 -0.19 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.13 -0.26 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.31 -0.21 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.46 -0.21 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.55 -0.30 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.86 -0.19 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.01 -0.29 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.23 -0.34 42 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.52 -0.36 42 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 -0.14 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.38 -0.20 43 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.81 -0.20 43 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.30 -0.17 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.81 -0.17 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.35 -0.16 43 0 43 0
29SEP26 40.00 C 3.50 3.55 3.50 3.93 -0.16 43 25 183 +25
29SEP26 41.00 C 0.00 0.00 0.00 3.55 -0.15 43 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.20 -0.14 43 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -0.12 44 0 17 0
29SEP26 44.00 C 2.19 2.19 2.19 2.60 -0.13 43 2 28 0
29SEP26 45.00 C 1.87 1.87 1.87 2.36 -0.10 44 2 18 +2
29SEP26 46.00 C 1.69 1.69 1.69 2.10 -0.13 44 1 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 -0.15 43 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 1.66 -0.10 43 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.48 -0.08 43 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.36 -0.01 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.99 -0.06 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 -0.04 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.05 43 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.03 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.02 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 95 0
30DEC26 23.00 C 0.00 0.00 0.00 16.28 -0.30 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.45 -0.26 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.66 -0.19 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.83 -0.19 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.90 -0.32 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.17 -0.27 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.52 -0.17 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.77 -0.19 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.96 -0.31 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.40 -0.21 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.80 -0.17 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.02 -0.34 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.50 -0.29 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.95 -0.30 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.54 -0.19 44 0 2 0
30DEC26 38.00 C 5.60 5.60 5.60 6.03 -0.22 43 4 22 +3
30DEC26 39.00 C 0.00 0.00 0.00 5.61 -0.17 44 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.19 -0.17 43 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 4.81 -0.16 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 -0.15 43 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.12 -0.14 43 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.81 -0.14 44 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.52 -0.14 44 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 3.25 -0.14 43 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 2.97 -0.17 43 0 5 0
30DEC26 48.00 C 2.35 2.35 2.35 2.72 -0.10 43 2 27 +2
30DEC26 49.00 C 0.00 0.00 0.00 2.52 -0.09 43 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 16.73 -0.30 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.90 -0.30 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.18 -0.22 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.31 -0.31 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.61 -0.25 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.88 -0.25 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.20 -0.23 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.59 -0.18 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.95 -0.16 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.29 -0.22 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.68 -0.19 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.10 -0.20 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 -0.16 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.09 -0.15 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.60 -0.15 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.13 -0.16 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.68 -0.14 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.21 -0.21 43 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.89 -0.14 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.52 -0.14 44 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 5.18 -0.13 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.86 -0.13 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 4.57 -0.11 44 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 4.27 -0.13 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.02 -0.11 44 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.78 -0.02 44 0 11 0
TOTAL CALL 411 14,918 +101
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29APR26 30.00 P 0.02 0.02 0.02 0.01 0.00 92 3 160 -3
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 831 0
29APR26 35.00 P 0.07 0.07 0.07 0.01 0.00 41 5 591 0
29APR26 36.00 P 0.23 0.23 0.16 0.04 -0.01 40 19 686 +11
29APR26 37.00 P 0.35 0.55 0.19 0.12 -0.03 38 30 424 +2
29APR26 38.00 P 0.40 0.40 0.36 0.37 0.00 39 23 366 0
29APR26 39.00 P 1.68 1.68 1.68 0.82 +0.05 40 3 205 0
29APR26 40.00 P 2.60 2.60 2.60 1.49 +0.11 41 10 165 -10
29APR26 41.00 P 0.00 0.00 0.00 2.27 +0.11 38 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 3.20 +0.20 38 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 4.18 +0.22 0 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 5.18 +0.24 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.29 +0.35 83 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.42 +0.38 121 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.18 +0.09 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.33 +0.14 126 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 0.02 +0.01 42 0 194 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 0.00 41 0 158 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 0.00 40 0 245 0
28MAY26 32.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 310 0
28MAY26 33.00 P 0.47 0.47 0.47 0.22 +0.01 40 15 324 0
28MAY26 34.00 P 0.70 0.70 0.68 0.36 +0.01 40 3 284 0
28MAY26 35.00 P 0.00 0.00 0.00 0.57 +0.03 40 0 186 0
28MAY26 36.00 P 1.01 1.35 1.00 0.86 +0.05 41 4 192 +4
28MAY26 37.00 P 1.49 1.49 1.36 1.22 +0.06 41 3 86 +2
28MAY26 38.00 P 2.29 2.29 1.84 1.65 +0.07 41 6 107 +2
28MAY26 39.00 P 2.90 2.90 2.90 2.18 +0.08 41 10 77 0
28MAY26 40.00 P 2.83 2.83 2.83 2.78 +0.09 41 15 67 0
28MAY26 41.00 P 0.00 0.00 0.00 3.41 +0.11 40 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 4.16 +0.16 40 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.96 +0.18 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.98 +0.36 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.89 +0.40 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.74 +0.22 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.69 +0.24 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.79 +0.39 56 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 0.07 0.07 0.07 0.02 +0.01 44 5 5 +5
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 42 0 55 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 42 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 0.00 41 0 57 0
29JUN26 29.00 P 0.29 0.29 0.29 0.13 0.00 41 15 94 +15
29JUN26 30.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 178 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 188 0
29JUN26 32.00 P 0.00 0.00 0.00 0.47 +0.02 42 0 370 0
29JUN26 33.00 P 0.00 0.00 0.00 0.66 +0.03 41 0 679 0
29JUN26 34.00 P 1.09 1.09 0.96 0.91 +0.04 42 4 327 +2
29JUN26 35.00 P 1.48 1.48 1.48 1.20 +0.05 42 15 326 0
29JUN26 36.00 P 2.00 2.00 2.00 1.55 +0.06 42 2 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.93 +0.06 41 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.38 +0.02 41 0 247 0
29JUN26 39.00 P 0.00 0.00 0.00 2.94 +0.07 41 0 125 0
29JUN26 40.00 P 0.00 0.00 0.00 3.50 +0.09 41 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 4.14 +0.11 41 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 4.84 +0.14 41 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.57 +0.16 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.54 +0.35 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.37 +0.38 45 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 8.25 +0.31 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.15 +0.36 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.90 +0.21 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.74 +0.13 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.69 +0.16 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.09 +0.26 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.71 +0.39 56 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.05 +0.28 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.63 +0.40 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.90 +0.17 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.41 +0.19 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.02 +0.30 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.53 +0.32 73 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.89 +0.19 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 56 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.83 +0.03 42 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 34 0
30JUL26 34.00 P 0.00 0.00 0.00 1.37 +0.05 42 0 16 0
30JUL26 35.00 P 1.95 1.95 1.95 1.70 +0.05 42 1 16 0
30JUL26 36.00 P 0.00 0.00 0.00 2.09 +0.05 42 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 2.47 0.00 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 2.93 -0.01 41 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.49 +0.06 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.06 +0.02 41 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.73 +0.07 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.48 +0.23 43 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.10 +0.15 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.03 +0.26 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.84 +0.30 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.43 +0.10 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.34 +0.16 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.37 +0.35 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 0.00 44 0 8 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 0.00 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 +0.01 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.77 +0.02 43 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 +0.01 43 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 +0.02 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.55 +0.03 44 0 432 0
29SEP26 33.00 P 2.06 2.06 2.06 1.88 +0.04 44 10 557 0
29SEP26 34.00 P 2.54 2.54 2.54 2.22 +0.02 44 1 64 +1
29SEP26 35.00 P 3.00 3.00 2.65 2.50 -0.08 43 4 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.07 +0.07 44 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.50 +0.08 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 3.99 +0.08 43 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 4.53 +0.09 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.12 +0.11 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.74 +0.13 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.39 +0.13 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.07 +0.14 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.82 +0.17 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.57 +0.18 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.34 +0.19 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.12 +0.22 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.86 +0.17 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 +0.15 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.53 +0.16 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.69 +0.18 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.92 +0.18 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.34 +0.29 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.78 +0.36 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.01 +0.17 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.51 +0.22 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.11 +0.36 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.53 +0.30 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.01 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 +0.02 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.03 44 0 36 0
30DEC26 28.00 P 0.00 0.00 0.00 1.18 +0.03 44 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.42 +0.04 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.71 +0.04 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.01 +0.04 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.36 +0.05 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 +0.04 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.12 +0.08 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.54 +0.08 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.05 +0.15 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 +0.09 43 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 +0.08 43 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 5.51 +0.09 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.09 +0.10 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.70 +0.11 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 +0.12 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.97 +0.09 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.70 +0.14 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.42 +0.13 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 +0.10 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.93 +0.17 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.64 +0.12 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.44 +0.14 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.01 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 0.00 43 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.95 +0.01 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 +0.01 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 +0.01 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 +0.03 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 +0.02 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 +0.03 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.60 +0.02 43 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 2.95 +0.01 43 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.33 +0.01 43 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.74 +0.01 43 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.27 +0.09 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.74 +0.11 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.22 +0.10 43 0 1 0
30MAR27 38.00 P 6.20 6.20 5.65 5.74 +0.11 43 2 2 +1
30MAR27 39.00 P 0.00 0.00 0.00 6.29 +0.11 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.87 +0.12 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.46 +0.11 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.10 +0.12 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.75 +0.12 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.42 +0.10 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.11 +0.10 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.84 +0.12 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.56 +0.10 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.32 +0.13 43 0 0 0
TOTAL PUT 208 16,334 +32
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$ 19.99
29APR26 15.50 C 0.00 0.00 0.00 4.57 -0.15 140 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.07 -0.16 125 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.50 -0.17 69 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.00 -0.17 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.50 -0.17 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.00 -0.17 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.50 -0.17 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.02 -0.17 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.60 -0.16 31 0 45 0
29APR26 20.00 C 0.32 0.32 0.27 0.30 -0.13 32 62 180 +42
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 565 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 702 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,476 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 179 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.58 -0.14 50 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.09 -0.21 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.60 -0.22 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.05 -0.24 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.58 -0.17 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.13 -0.17 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.71 -0.16 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.33 -0.16 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.01 -0.14 29 0 15 0
28MAY26 20.00 C 0.73 0.73 0.73 0.76 -0.12 30 4 215 0
28MAY26 21.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 275 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 1,108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.56 -0.20 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.08 -0.22 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.60 -0.21 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.10 -0.20 42 0 0 0
29JUN26 16.50 C 3.60 3.60 3.60 3.66 -0.16 43 22 22 +22
29JUN26 17.00 C 0.00 0.00 0.00 3.08 -0.26 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.62 -0.17 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.20 -0.16 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.80 -0.15 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.45 -0.14 30 0 0 0
29JUN26 19.50 C 1.16 1.16 1.16 1.18 -0.13 32 15 15 +15
29JUN26 20.00 C 0.90 0.90 0.90 0.91 -0.12 31 30 49 +29
29JUN26 21.00 C 0.52 0.52 0.52 0.52 -0.08 31 30 199 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 507 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 350 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.60 -0.21 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.12 -0.18 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.66 -0.16 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.11 -0.23 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.68 -0.17 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.28 -0.16 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.91 -0.16 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.59 -0.14 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.34 -0.14 32 0 0 0
30JUL26 20.00 C 1.15 1.15 1.15 1.09 -0.13 32 15 75 +15
30JUL26 21.00 C 0.74 0.74 0.74 0.71 -0.10 32 15 60 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.63 -0.18 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.16 -0.15 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.72 -0.15 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.26 -0.18 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.88 -0.16 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.53 -0.15 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.22 -0.14 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.94 -0.14 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 -0.12 32 0 45 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 -0.11 32 0 120 0
29SEP26 21.00 C 1.08 1.08 1.08 1.09 -0.08 33 15 175 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.81 -0.09 33 0 171 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.05 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.06 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 36.00 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 4.69 -0.15 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.26 -0.15 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.86 -0.14 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.49 -0.14 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.17 -0.12 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 -0.15 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 -0.14 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.34 -0.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.08 -0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.85 -0.12 31 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.49 -0.10 31 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 1.20 -0.08 32 0 112 0
30DEC26 23.00 C 0.96 0.96 0.96 0.96 -0.08 32 60 111 +60
30DEC26 24.00 C 0.00 0.00 0.00 0.76 -0.07 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.04 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.05 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.78 -0.22 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.40 -0.18 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.07 -0.15 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.73 -0.16 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.46 -0.06 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.17 -0.08 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.91 -0.15 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.66 -0.15 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.40 -0.17 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 -0.16 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.82 -0.10 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.53 -0.07 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.27 -0.06 32 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 1.04 -0.10 31 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 -0.07 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 -0.08 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 22 0
TOTAL CALL 268 18,539 +243
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 32 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 80 0
29APR26 20.00 P 0.29 0.29 0.29 0.28 +0.04 29 40 716 -8
29APR26 21.00 P 0.97 1.07 0.97 1.04 +0.16 32 35 1,165 -9
29APR26 22.00 P 0.00 0.00 0.00 2.01 +0.17 0 0 470 -452
29APR26 23.00 P 0.00 0.00 0.00 3.01 +0.17 0 0 352 0
29APR26 24.00 P 0.00 0.00 0.00 4.01 +0.17 0 0 104 0
29APR26 25.00 P 0.00 0.00 0.00 5.01 +0.17 0 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 6.01 +0.17 0 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 7.01 +0.17 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.01 +0.17 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.01 +0.17 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.01 +0.17 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.01 +0.17 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.01 +0.17 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.01 +0.17 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.01 +0.16 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 15.01 +0.17 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 16.01 +0.17 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 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 0.00 29 0 94 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 0.00 29 0 249 0
28MAY26 18.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 315 0
28MAY26 19.00 P 0.00 0.00 0.00 0.29 0.00 28 0 387 0
28MAY26 19.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 442 0
28MAY26 20.00 P 0.68 0.68 0.68 0.68 +0.04 28 30 573 +30
28MAY26 21.00 P 0.00 0.00 0.00 1.29 +0.09 28 0 221 0
28MAY26 22.00 P 0.00 0.00 0.00 2.12 +0.12 29 0 390 0
28MAY26 23.00 P 0.00 0.00 0.00 3.04 +0.15 30 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 4.01 +0.16 0 0 662 -64
28MAY26 25.00 P 5.03 5.03 5.03 5.01 +0.17 0 2 460 -15
28MAY26 26.00 P 0.00 0.00 0.00 6.01 +0.17 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.01 +0.17 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.01 +0.17 0 0 0 -15
28MAY26 29.00 P 0.00 0.00 0.00 9.06 +0.22 69 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.06 +0.15 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.01 +0.17 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.01 +0.17 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.01 +0.17 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.01 +0.16 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.01 +0.17 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.03 +0.19 92 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 140 0
29JUN26 18.00 P 0.43 0.43 0.43 0.44 +0.02 30 3 256 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 94 0
29JUN26 19.00 P 0.00 0.00 0.00 0.86 +0.06 31 0 549 0
29JUN26 19.50 P 1.03 1.03 1.03 1.06 +0.08 30 15 75 +15
29JUN26 20.00 P 0.00 0.00 0.00 1.34 +0.09 29 0 174 0
29JUN26 21.00 P 2.04 2.04 2.04 2.01 +0.11 28 5 232 0
29JUN26 22.00 P 0.00 0.00 0.00 2.80 +0.13 27 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.70 +0.13 26 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.63 +0.12 0 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.59 +0.18 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.57 +0.17 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.57 +0.18 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.56 +0.18 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.55 +0.18 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.55 +0.19 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.57 +0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.56 +0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.56 +0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.55 +0.13 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.55 +0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.55 +0.21 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 8 0
30JUL26 17.00 P 0.36 0.36 0.36 0.34 0.00 31 15 50 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.47 +0.01 31 0 34 0
30JUL26 18.00 P 0.61 0.61 0.61 0.62 +0.02 31 1 100 +1
30JUL26 18.50 P 0.81 0.81 0.81 0.80 +0.03 30 15 239 +15
30JUL26 19.00 P 1.00 1.00 1.00 1.02 +0.04 30 15 260 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.27 +0.06 30 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 1.55 +0.07 30 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 2.19 +0.08 29 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 2.95 +0.10 29 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.80 +0.10 28 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.70 +0.12 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.60 +0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.57 +0.14 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.56 +0.15 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.57 +0.20 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.57 +0.21 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 +0.02 33 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 +0.03 33 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 +0.03 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 +0.04 33 0 16 0
29SEP26 18.50 P 1.23 1.23 1.23 1.24 +0.05 34 15 65 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.47 +0.04 33 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.72 +0.05 33 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 2.01 +0.06 33 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 0.00 32 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.40 +0.08 34 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.19 +0.09 34 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.03 +0.09 35 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.92 +0.11 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.83 +0.12 35 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.76 +0.13 35 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.71 +0.13 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.67 +0.14 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.64 +0.15 31 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.61 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.59 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.57 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.55 +0.13 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.55 +0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.55 +0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 0.00 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.02 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.03 32 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.12 +0.03 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 +0.03 32 0 19 0
30DEC26 18.50 P 0.00 0.00 0.00 1.53 +0.02 32 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 +0.03 32 0 8 0
30DEC26 19.50 P 2.08 2.08 2.08 2.06 +0.04 32 10 69 +10
30DEC26 20.00 P 0.00 0.00 0.00 2.35 +0.05 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.99 +0.07 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 +0.07 33 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.50 +0.11 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.26 +0.08 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.11 +0.09 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.99 +0.11 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.88 +0.11 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.80 +0.11 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.74 +0.12 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.70 +0.14 34 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.65 +0.13 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.62 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.59 +0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.57 +0.14 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.55 +0.16 0 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.55 +0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 +0.01 31 0 10 0
30MAR27 16.00 P 0.80 0.80 0.80 0.80 +0.01 32 80 97 +80
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.03 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 +0.01 32 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.02 32 0 15 0
30MAR27 18.00 P 1.50 1.50 1.50 1.54 +0.01 31 160 251 +160
30MAR27 18.50 P 0.00 0.00 0.00 1.78 +0.04 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.01 +0.03 31 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.30 +0.04 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.58 +0.04 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 3.22 +0.09 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.89 +0.06 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.68 +0.10 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.43 +0.09 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 6.29 +0.13 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.13 +0.10 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.00 +0.12 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.90 +0.13 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.83 +0.18 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.70 +0.09 31 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 +0.19 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.67 +0.18 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.63 +0.15 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.60 +0.17 0 0 0 0
TOTAL PUT 441 18,179 -204
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$ 81.65
24APR26 52.50 C 0.00 0.00 0.00 29.15 -0.30 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.65 -0.30 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.15 -0.29 0 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 21.65 -0.28 0 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 19.15 -0.28 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.65 -0.31 0 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.15 -0.10 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.65 -0.10 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.15 -0.10 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.65 -0.11 0 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.15 -0.24 0 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 1.65 -0.31 0 0 0 -15
24APR26 82.50 C 0.05 0.05 0.03 0.00 -0.34 0 62 137 +1
24APR26 85.00 C 0.01 0.01 0.01 0.00 -0.04 0 6 138 0
24APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
24APR26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 323 -1
24APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
24APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
24APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
24APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.67 -0.31 139 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 29.17 -0.31 123 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 26.67 -0.31 108 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 24.17 -0.31 93 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 21.67 -0.31 78 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 19.17 -0.32 0 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 16.67 -0.31 0 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 14.17 -0.11 0 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 11.67 -0.12 0 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 9.18 -0.14 40 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 6.70 -0.20 35 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 4.31 -0.27 33 0 77 0
29APR26 80.00 C 1.92 1.92 1.92 2.15 -0.38 29 10 427 0
29APR26 82.50 C 0.73 0.73 0.56 0.75 -0.25 29 392 874 +320
29APR26 85.00 C 0.23 0.25 0.14 0.25 -0.11 32 77 854 -16
29APR26 87.50 C 0.07 0.07 0.05 0.08 -0.05 36 93 1,177 +36
29APR26 90.00 C 0.04 0.04 0.04 0.03 -0.02 40 1 2,997 -1
29APR26 92.50 C 0.00 0.00 0.00 0.02 0.00 47 0 1,354 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,483 0
29APR26 97.50 C 0.02 0.02 0.02 0.01 0.00 58 6 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 29.17 -0.31 0 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 26.67 -0.31 0 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 24.17 -0.31 0 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 21.67 -0.32 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 19.17 -0.32 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 16.68 -0.51 63 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 14.18 -0.11 53 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 11.68 -0.13 42 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 9.20 -0.15 42 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 6.76 -0.18 40 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 4.35 -0.40 32 0 0 0
30APR26 80.00 C 2.20 2.26 2.20 2.40 -0.36 33 19 65 +19
30APR26 82.50 C 1.03 1.03 0.77 0.89 -0.32 29 181 250 +121
30APR26 85.00 C 0.26 0.31 0.26 0.32 -0.15 32 41 337 +26
30APR26 87.50 C 0.00 0.00 0.00 0.11 -0.07 35 0 62 0
30APR26 90.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 4 0
30APR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 10 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.76 -0.32 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.26 -0.33 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.77 -0.33 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.86 +0.24 83 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.78 -0.39 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 19.87 +0.13 67 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 17.32 +0.01 58 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 14.27 -0.22 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 11.97 -0.13 32 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 9.66 -0.16 31 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 7.50 -0.15 31 0 31 0
28MAY26 77.50 C 5.43 5.43 5.43 5.41 -0.39 28 9 206 0
28MAY26 80.00 C 3.63 3.63 3.63 3.95 -0.20 30 5 158 0
28MAY26 82.50 C 2.37 2.45 2.32 2.55 -0.22 29 29 430 +10
28MAY26 85.00 C 1.60 1.60 1.51 1.63 -0.18 29 17 418 +17
28MAY26 87.50 C 1.00 1.00 0.88 1.01 -0.12 30 151 563 +134
28MAY26 90.00 C 0.58 0.58 0.55 0.61 -0.07 30 18 437 +11
28MAY26 92.50 C 0.37 0.38 0.34 0.37 -0.02 31 25 903 +25
28MAY26 95.00 C 0.24 0.25 0.24 0.21 -0.01 31 39 358 +11
28MAY26 97.50 C 0.18 0.18 0.15 0.12 0.00 32 195 557 +7
28MAY26 100.00 C 0.13 0.13 0.11 0.07 +0.01 33 67 2,315 -67
28MAY26 102.50 C 0.00 0.00 0.00 0.04 0.00 33 0 1,065 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 33 0 538 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 296 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
29JUN26 44.00 C 0.00 0.00 0.00 37.75 -0.33 60 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 36.75 -0.33 56 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 35.75 -0.33 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 34.75 -0.34 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 33.75 -0.34 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 32.76 -0.34 50 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 31.76 -0.32 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.26 -0.35 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 26.77 -0.36 34 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.86 +0.21 67 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 21.79 -0.44 34 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 19.87 +0.09 54 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 17.32 -0.16 47 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 14.34 -0.67 27 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 12.09 -0.47 31 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 9.94 -0.14 31 0 90 0
29JUN26 75.00 C 7.51 7.51 7.51 7.93 -0.15 31 1 1,751 -1
29JUN26 77.50 C 0.00 0.00 0.00 6.10 -0.34 30 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 4.56 -0.31 29 0 317 0
29JUN26 82.50 C 0.00 0.00 0.00 3.37 -0.20 30 2 1,307 +2
29JUN26 85.00 C 2.50 2.50 2.29 2.43 -0.20 30 17 851 +15
29JUN26 87.50 C 1.65 1.65 1.65 1.74 -0.17 30 2 397 -2
29JUN26 90.00 C 1.24 1.24 1.22 1.25 -0.13 30 16 1,455 +15
29JUN26 92.50 C 0.89 0.89 0.89 0.91 -0.07 31 2 1,241 -2
29JUN26 95.00 C 0.64 0.64 0.64 0.66 -0.03 32 2 1,924 -2
29JUN26 97.50 C 0.49 0.49 0.49 0.46 -0.02 32 1 570 -1
29JUN26 100.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 805 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 1,847 0
29JUN26 105.00 C 0.24 0.24 0.24 0.16 0.00 33 24 322 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 0.00 34 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 0.00 35 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 0.00 35 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 0.00 35 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 29.27 -0.34 40 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.77 -0.36 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.86 +0.15 57 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 21.81 -0.45 34 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 19.87 +0.09 46 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 17.32 -0.16 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.67 -0.34 33 0 0 0
30JUL26 70.00 C 12.76 12.76 12.76 12.50 -0.34 33 11 95 0
30JUL26 72.50 C 0.00 0.00 0.00 10.45 -0.43 32 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 8.60 -0.15 31 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 6.88 -0.35 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 5.53 -0.25 31 0 108 0
30JUL26 82.50 C 4.30 4.30 4.30 4.33 -0.21 30 10 140 +10
30JUL26 85.00 C 0.00 0.00 0.00 3.37 -0.21 30 0 229 0
30JUL26 87.50 C 0.00 0.00 0.00 2.58 -0.21 30 2 225 -2
30JUL26 90.00 C 0.00 0.00 0.00 2.02 -0.14 31 0 124 0
30JUL26 92.50 C 0.00 0.00 0.00 1.58 -0.07 31 2 168 -2
30JUL26 95.00 C 0.00 0.00 0.00 1.19 -0.06 31 0 80 0
30JUL26 97.50 C 0.00 0.00 0.00 0.88 -0.06 31 0 85 0
30JUL26 100.00 C 0.00 0.00 0.00 0.67 -0.04 31 0 52 0
30JUL26 102.50 C 0.00 0.00 0.00 0.50 -0.03 32 0 140 0
30JUL26 105.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 126 0
30JUL26 107.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.75 -0.33 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.75 -0.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.75 -0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.76 -0.34 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.76 -0.33 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.27 -0.34 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.77 -0.40 30 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 24.86 +0.11 45 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 21.81 -0.58 28 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 19.87 -0.25 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.32 -0.62 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.33 -0.05 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.40 -0.07 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.63 -0.17 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.01 -0.09 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 8.39 -0.32 31 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 7.03 -0.30 31 1 136 0
29SEP26 82.50 C 0.00 0.00 0.00 5.89 -0.27 31 0 372 0
29SEP26 85.00 C 0.00 0.00 0.00 4.92 -0.21 31 0 756 0
29SEP26 87.50 C 3.97 3.97 3.97 4.10 -0.19 31 9 209 +8
29SEP26 90.00 C 0.00 0.00 0.00 3.41 -0.16 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 2.84 -0.11 31 1 184 0
29SEP26 95.00 C 0.00 0.00 0.00 2.36 -0.06 32 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 1.95 -0.02 32 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.58 0.00 32 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.26 0.00 32 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.02 +0.01 32 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 +0.02 32 0 91 0
29SEP26 110.00 C 0.00 0.00 0.00 0.65 +0.03 32 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 +0.02 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 90 0
29SEP26 120.00 C 0.48 0.48 0.48 0.24 +0.03 31 30 75 +30
29SEP26 122.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 32.77 -0.33 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.78 -0.35 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 29.27 -0.45 29 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 26.81 -0.56 29 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 24.86 -0.31 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.25 -0.80 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.21 -0.78 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 18.22 -0.81 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.36 -0.79 31 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 14.95 -0.15 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 13.30 -0.16 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.80 -0.16 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 10.32 -0.32 31 0 1 0
30DEC26 80.00 C 8.72 8.72 8.72 9.00 -0.31 31 1 126 +1
30DEC26 82.50 C 0.00 0.00 0.00 7.87 -0.28 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 6.86 -0.26 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 5.98 -0.24 31 0 162 0
30DEC26 90.00 C 5.12 5.12 5.12 5.21 -0.20 31 9 152 -9
30DEC26 92.50 C 0.00 0.00 0.00 4.53 -0.19 31 0 425 0
30DEC26 95.00 C 0.00 0.00 0.00 3.95 -0.14 31 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 3.44 -0.12 31 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 2.99 -0.11 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 2.61 -0.09 32 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.23 -0.13 32 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.96 -0.10 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 -0.07 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.50 +0.02 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.31 +0.03 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.12 +0.04 33 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.98 +0.03 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.85 +0.04 33 0 2 0
30DEC26 125.00 C 0.82 0.82 0.82 0.73 +0.04 33 30 32 +30
30DEC26 127.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 30 0
30DEC26 130.00 C 0.74 0.74 0.72 0.57 +0.04 33 60 321 +60
30MAR27 50.00 C 0.00 0.00 0.00 31.86 -0.75 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.67 -0.75 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.51 -0.75 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.40 -0.77 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.38 -0.76 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.40 -0.80 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 19.55 -0.73 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.88 -0.60 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.06 -0.75 31 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 14.78 -0.15 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.30 -0.41 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.94 -0.32 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.66 -0.27 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 9.53 -0.26 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 8.51 -0.24 31 0 506 0
30MAR27 87.50 C 7.30 7.30 7.30 7.60 -0.21 31 6 33 0
30MAR27 90.00 C 6.60 6.60 6.60 6.60 -0.38 31 6 103 +6
30MAR27 92.50 C 0.00 0.00 0.00 6.05 -0.16 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.41 -0.10 31 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 4.84 -0.13 32 0 61 0
30MAR27 100.00 C 4.20 4.20 4.20 4.28 -0.10 31 3 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.84 -0.06 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.39 -0.11 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.94 -0.16 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 2.65 -0.06 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.36 -0.06 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.06 -0.01 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 1.76 -0.05 31 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 1 0
TOTAL CALL 1,692 55,214 +794
24APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
24APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
24APR26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 25 119 0
24APR26 80.00 P 0.07 0.10 0.04 0.00 -0.14 0 78 148 -44
24APR26 82.50 P 1.14 1.50 0.99 0.85 -0.19 0 72 0 -159
24APR26 85.00 P 3.37 3.91 3.37 3.35 +0.07 0 8 0 -66
24APR26 87.50 P 0.00 0.00 0.00 5.85 +0.10 0 0 0 -30
24APR26 90.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 10.85 +0.10 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.35 +0.10 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 15.85 +0.10 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.35 +0.10 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 20.85 +0.10 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.35 +0.10 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 25.85 +0.10 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.35 +0.10 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 30.85 +0.10 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 33.35 +0.10 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 35.85 +0.10 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 38.35 +0.10 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 34 0
29APR26 60.00 P 0.01 0.01 0.01 0.01 0.00 99 2 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 512 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 515 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 1,091 0
29APR26 72.50 P 0.04 0.04 0.03 0.01 -0.03 42 5 864 -3
29APR26 75.00 P 0.09 0.09 0.09 0.03 -0.08 36 7 922 0
29APR26 77.50 P 0.19 0.24 0.17 0.14 -0.15 34 53 782 +48
29APR26 80.00 P 0.59 0.74 0.53 0.53 -0.20 31 131 1,608 -14
29APR26 82.50 P 1.71 2.03 1.63 1.65 0.00 31 191 1,321 -57
29APR26 85.00 P 3.80 4.13 3.65 3.59 +0.10 33 25 1,510 -17
29APR26 87.50 P 0.00 0.00 0.00 6.01 +0.15 43 0 938 0
29APR26 90.00 P 0.00 0.00 0.00 8.49 +0.21 55 0 483 0
29APR26 92.50 P 0.00 0.00 0.00 10.96 +0.21 63 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 13.35 +0.10 0 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 16.33 +0.58 113 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.64 +0.39 112 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.10 +0.35 119 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.80 +0.55 144 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.35 +0.60 158 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.07 +0.82 182 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.32 +0.57 175 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.85 +0.60 186 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.30 +0.55 191 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 39.06 +0.81 218 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 13 0
30APR26 72.50 P 0.04 0.04 0.04 0.03 -0.03 44 16 37 +16
30APR26 75.00 P 0.11 0.11 0.11 0.08 -0.07 40 3 12 +3
30APR26 77.50 P 0.31 0.33 0.26 0.26 -0.12 37 130 212 +129
30APR26 80.00 P 0.73 0.90 0.71 0.69 -0.18 33 230 276 +206
30APR26 82.50 P 2.05 2.05 2.05 1.78 -0.05 31 13 267 +3
30APR26 85.00 P 0.00 0.00 0.00 3.68 +0.09 33 2 68 0
30APR26 87.50 P 0.00 0.00 0.00 6.01 +0.10 40 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 8.49 +0.20 50 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 10.96 +0.20 58 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 13.35 +0.10 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 16.33 +0.58 103 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 18.64 +0.39 102 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 21.10 +0.35 109 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 23.80 +0.55 132 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 26.35 +0.60 144 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 29.07 +0.82 167 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 31.32 +0.57 160 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 51 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 146 0
28MAY26 65.00 P 0.17 0.17 0.17 0.06 -0.01 34 30 282 +30
28MAY26 67.50 P 0.29 0.29 0.29 0.13 -0.02 33 6 172 +6
28MAY26 70.00 P 0.47 0.47 0.39 0.28 -0.04 32 126 495 +96
28MAY26 72.50 P 0.75 0.75 0.65 0.57 -0.04 32 20 468 +10
28MAY26 75.00 P 1.20 1.20 1.11 1.06 -0.02 31 56 777 +53
28MAY26 77.50 P 1.75 1.92 1.75 1.74 -0.01 30 62 996 +19
28MAY26 80.00 P 3.01 3.01 2.90 2.76 +0.05 30 56 691 +56
28MAY26 82.50 P 4.51 4.51 4.20 4.16 +0.13 30 3 987 +1
28MAY26 85.00 P 0.00 0.00 0.00 5.79 +0.05 29 0 663 0
28MAY26 87.50 P 0.00 0.00 0.00 7.87 +0.06 30 0 935 0
28MAY26 90.00 P 0.00 0.00 0.00 10.26 +0.30 34 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 12.52 +0.36 35 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 14.72 +0.10 31 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 17.50 +0.77 44 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 19.80 +0.65 42 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 22.26 +0.65 45 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 24.83 +0.76 51 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 27.30 +0.77 54 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 29.86 +0.59 60 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.48 -0.27 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.89 -0.32 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 36.46 -0.24 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 39.76 +0.57 69 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 0.00 34 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 445 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 1,735 0
29JUN26 67.50 P 0.64 0.68 0.64 0.50 -0.02 32 20 712 +8
29JUN26 70.00 P 0.97 0.97 0.96 0.82 -0.04 32 4 2,600 +1
29JUN26 72.50 P 1.38 1.38 1.38 1.32 -0.02 32 1 2,944 +1
29JUN26 75.00 P 2.08 2.08 1.96 1.94 +0.01 31 6 2,469 +3
29JUN26 77.50 P 2.83 2.83 2.83 2.77 +0.03 30 25 1,379 +25
29JUN26 80.00 P 4.00 4.11 4.00 3.87 +0.08 30 67 4,759 0
29JUN26 82.50 P 5.42 5.42 5.42 5.20 +0.08 30 1 1,208 0
29JUN26 85.00 P 7.00 7.00 7.00 6.94 +0.20 30 2 1,259 +2
29JUN26 87.50 P 0.00 0.00 0.00 8.73 +0.03 30 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 10.75 +0.05 31 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 12.89 +0.06 31 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 15.35 +0.30 34 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 17.66 +0.53 35 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 20.01 +0.35 36 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 22.63 +0.70 41 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.91 +0.55 40 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.38 +0.58 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.86 +0.59 44 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.48 +0.71 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.97 +0.72 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.46 +0.72 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.95 +0.72 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 39 0
30JUL26 62.50 P 0.59 0.60 0.59 0.42 -0.04 34 21 120 +21
30JUL26 65.00 P 0.83 0.85 0.83 0.66 -0.05 34 9 129 +9
30JUL26 67.50 P 1.08 1.08 1.08 0.99 -0.07 33 15 93 +15
30JUL26 70.00 P 1.59 1.59 1.59 1.46 0.00 33 1 211 0
30JUL26 72.50 P 2.08 2.08 2.08 1.99 -0.01 32 5 132 +5
30JUL26 75.00 P 2.76 2.76 2.76 2.69 -0.03 31 2 393 +1
30JUL26 77.50 P 3.67 3.80 3.67 3.60 0.00 31 26 531 0
30JUL26 80.00 P 4.98 4.98 4.98 4.73 +0.06 30 1 192 +1
30JUL26 82.50 P 0.00 0.00 0.00 6.05 +0.12 30 0 330 0
30JUL26 85.00 P 0.00 0.00 0.00 7.69 +0.18 30 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 9.44 +0.01 30 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 11.35 +0.03 31 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 13.38 +0.04 31 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 15.70 +0.23 33 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 18.07 +0.59 35 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.38 +0.62 36 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.63 +0.54 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.96 +0.49 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.39 +0.52 36 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.86 +0.55 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.48 +0.71 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.97 +0.72 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.46 +0.71 46 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 39.95 +0.72 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 99 0
29SEP26 52.50 P 0.49 0.49 0.49 0.17 +0.03 35 4 295 +4
29SEP26 55.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 +0.05 34 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.67 +0.06 34 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 +0.07 34 0 191 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 +0.07 33 0 318 0
29SEP26 67.50 P 2.15 2.15 2.14 1.87 +0.07 33 2,503 3,356 +2,458
29SEP26 70.00 P 2.77 2.77 2.77 2.50 +0.05 33 20 485 +20
29SEP26 72.50 P 3.43 3.43 3.43 3.27 +0.04 33 20 387 +20
29SEP26 75.00 P 4.40 4.40 4.24 4.15 +0.03 32 36 1,071 +36
29SEP26 77.50 P 5.20 5.20 5.20 5.17 +0.06 32 6 409 +3
29SEP26 80.00 P 6.40 6.40 6.40 6.35 +0.08 32 7 3,211 +7
29SEP26 82.50 P 0.00 0.00 0.00 7.71 +0.09 32 0 564 0
29SEP26 85.00 P 0.00 0.00 0.00 9.23 +0.13 32 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 10.71 +0.01 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.50 +0.03 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 14.40 +0.05 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.03 +0.21 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.92 +1.08 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 21.08 +1.16 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.31 +1.22 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.58 +0.41 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.88 +0.58 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.22 +0.60 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.60 +0.62 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.06 +0.69 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.52 +0.72 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.99 +0.73 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.27 +0.54 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.93 +0.72 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.41 +0.70 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.90 +0.70 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 0.00 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.71 -0.03 34 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.98 -0.04 34 0 44 0
30DEC26 60.00 P 0.00 0.00 0.00 1.35 -0.04 33 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.81 -0.04 33 0 1,250 0
30DEC26 65.00 P 2.55 2.55 2.55 2.34 -0.05 33 3 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.99 -0.05 33 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.76 -0.05 33 0 205 0
30DEC26 72.50 P 4.80 4.80 4.80 4.61 +0.05 33 2 183 +2
30DEC26 75.00 P 5.52 5.53 5.52 5.53 -0.04 32 32 207 -2
30DEC26 77.50 P 6.67 6.76 6.65 6.50 -0.12 31 60 263 +15
30DEC26 80.00 P 0.00 0.00 0.00 7.80 -0.02 32 0 1,059 0
30DEC26 82.50 P 0.00 0.00 0.00 9.15 +0.07 32 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 10.63 +0.09 32 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 12.26 +0.16 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 14.17 +0.31 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 16.02 +0.33 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.91 +0.34 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.94 +0.42 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 22.00 +0.44 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 24.08 +0.43 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.28 +0.49 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.50 +0.52 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.22 0.00 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.04 +0.56 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.35 +0.57 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.70 +0.59 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.09 +0.63 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.53 +0.80 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.99 +0.69 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.41 +0.65 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.90 +0.67 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.87 -0.05 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.18 -0.06 34 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.55 -0.06 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.03 -0.07 33 0 55 0
30MAR27 62.50 P 2.80 2.80 2.80 2.56 -0.07 33 1 5 +1
30MAR27 65.00 P 0.00 0.00 0.00 3.21 -0.07 33 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.95 0.00 33 0 22 0
30MAR27 70.00 P 0.00 0.00 0.00 4.66 -0.05 32 0 850 0
30MAR27 72.50 P 0.00 0.00 0.00 5.60 +0.04 32 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.57 +0.05 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.68 +0.04 31 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 8.90 +0.05 31 0 54 0
30MAR27 82.50 P 0.00 0.00 0.00 10.25 +0.11 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 11.71 +0.13 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 13.32 +0.16 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.99 +0.11 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.92 +0.31 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.78 +0.34 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.70 +0.35 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.71 +0.40 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.76 +0.42 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.88 +0.44 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.92 +0.39 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.21 +0.47 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.44 +0.49 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.71 +0.51 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.01 +0.54 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.33 +0.56 34 0 0 0
TOTAL PUT 4,250 70,412 +2,942
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$ 4.91
29APR26 3.70 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 -0.03 70 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.52 -0.04 60 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 -0.03 61 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 -0.04 50 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 -0.03 51 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 -0.04 46 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.03 45 0 68 0
29APR26 5.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 238 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 164 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 154 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 189 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 210 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 220 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 230 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 239 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 247 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.23 -0.04 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.13 -0.05 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.03 -0.05 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 -0.03 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.60 -0.03 46 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 -0.03 45 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.44 -0.03 42 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 -0.04 41 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 -0.02 43 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.03 41 0 56 0
28MAY26 5.00 C 0.22 0.22 0.22 0.22 -0.02 42 8 267 +8
28MAY26 5.25 C 0.00 0.00 0.00 0.14 0.00 44 0 479 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 210 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 67 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.26 -0.04 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.16 -0.05 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.07 -0.05 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.05 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.05 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.05 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.06 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.04 42 0 15 0
29JUN26 4.70 C 0.46 0.46 0.45 0.48 -0.03 43 30 253 +30
29JUN26 4.80 C 0.40 0.40 0.39 0.42 -0.03 42 40 190 +40
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.03 41 0 6 0
29JUN26 5.00 C 0.28 0.33 0.28 0.31 -0.03 40 118 179 +93
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.01 41 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 159 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 43 0 135 0
29JUN26 6.50 C 0.04 0.04 0.04 0.03 -0.01 43 4 37 +4
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.28 -0.06 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.10 -0.04 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 -0.05 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.59 -0.04 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 -0.01 42 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 -0.02 41 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.01 42 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 0.00 42 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 43 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.34 -0.05 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 -0.05 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.05 41 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 -0.04 40 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.04 40 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.03 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.01 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.03 40 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.03 40 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.01 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.01 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 0.00 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 1.44 -0.04 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.36 -0.04 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 -0.04 42 0 100 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.04 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.52 -0.04 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 -0.03 42 0 0 0
30MAR27 4.00 C 1.31 1.31 1.31 1.32 -0.03 42 110 110 +110
30MAR27 4.10 C 0.00 0.00 0.00 1.25 -0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.03 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
TOTAL CALL 310 14,614 +285
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 374 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 51 0 258 0
29APR26 4.70 P 0.04 0.04 0.04 0.03 0.00 46 8 288 0
29APR26 4.80 P 0.07 0.07 0.07 0.06 0.00 47 10 163 +10
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 46 0 223 0
29APR26 5.00 P 0.22 0.22 0.18 0.15 0.00 42 20 472 -14
29APR26 5.25 P 0.00 0.00 0.00 0.35 +0.02 43 0 271 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 +0.03 64 0 134 0
29APR26 5.75 P 0.00 0.00 0.00 0.85 +0.03 83 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 1.10 +0.04 99 0 85 0
29APR26 6.25 P 0.00 0.00 0.00 1.35 +0.04 116 14 130 0
29APR26 6.50 P 0.00 0.00 0.00 1.60 +0.04 130 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 +0.04 144 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.10 +0.04 157 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.35 +0.04 170 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.59 +0.03 0 0 16 0
29APR26 7.75 P 2.88 2.89 2.88 2.85 +0.04 194 5 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.10 +0.04 205 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.35 +0.04 215 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.60 +0.04 225 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.85 +0.04 235 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.10 +0.04 244 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.35 +0.04 253 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.60 +0.04 262 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.85 +0.04 271 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 0.00 46 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 46 0 245 0
28MAY26 4.20 P 0.05 0.05 0.05 0.04 0.00 45 40 640 +40
28MAY26 4.30 P 0.00 0.00 0.00 0.05 0.00 43 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 43 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 102 0
28MAY26 4.60 P 0.13 0.13 0.13 0.12 0.00 42 4 241 +4
28MAY26 4.70 P 0.17 0.17 0.17 0.16 +0.01 43 10 245 +10
28MAY26 4.80 P 0.22 0.22 0.22 0.20 0.00 43 10 77 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.25 +0.01 43 0 51 0
28MAY26 5.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 270 0
28MAY26 5.25 P 0.00 0.00 0.00 0.47 +0.01 44 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.66 +0.03 44 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 +0.03 42 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 +0.04 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 +0.05 53 14 46 +14
28MAY26 6.50 P 0.00 0.00 0.00 1.60 +0.04 54 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.85 +0.04 59 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.10 +0.04 65 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.35 +0.04 70 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.59 +0.03 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.85 +0.04 80 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.10 +0.04 84 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.35 +0.04 88 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.60 +0.04 93 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.85 +0.04 97 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.10 +0.04 101 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.35 +0.04 104 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.60 +0.04 108 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.85 +0.04 112 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 42 0 270 0
29JUN26 4.10 P 0.08 0.08 0.08 0.07 0.00 43 3 146 0
29JUN26 4.20 P 0.09 0.09 0.09 0.09 0.00 43 7 322 +6
29JUN26 4.30 P 0.00 0.00 0.00 0.11 0.00 42 0 312 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 115 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 +0.01 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 +0.01 43 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.01 42 0 285 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.01 42 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 +0.02 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 +0.04 44 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.05 43 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 +0.05 42 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.04 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.04 41 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.85 +0.03 45 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 +0.04 49 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.04 53 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 +0.03 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 +0.04 60 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.10 +0.04 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.35 +0.04 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.60 +0.04 70 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.85 +0.04 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.10 +0.04 76 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.35 +0.04 79 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.60 +0.04 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.85 +0.04 84 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30JUL26 3.80 P 0.06 0.06 0.06 0.06 +0.01 44 1 1 +1
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.02 43 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 +0.01 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 +0.02 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.45 +0.02 41 0 15 0
30JUL26 5.25 P 0.62 0.62 0.61 0.61 +0.02 41 10 21 +6
30JUL26 5.50 P 0.00 0.00 0.00 0.78 +0.01 41 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.99 +0.06 43 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.18 +0.05 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 +0.05 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.63 +0.06 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.87 +0.04 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.11 +0.04 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 +0.03 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
29SEP26 3.70 P 0.10 0.10 0.10 0.08 0.00 40 1 351 +1
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 40 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 0.00 40 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.01 40 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 0.00 40 0 1 0
29SEP26 4.80 P 0.46 0.46 0.46 0.44 +0.02 40 4 24 +4
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.02 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.03 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.03 40 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.03 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.02 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.06 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 +0.05 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.05 41 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 +0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.06 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.04 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 +0.04 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 +0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 +0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 +0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.61 +0.05 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.86 +0.05 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.10 +0.04 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.36 +0.05 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.60 +0.04 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.86 +0.05 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 40 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 0.00 38 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.02 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.03 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.05 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.05 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.04 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.06 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.06 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.05 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 +0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 +0.03 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.61 +0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.86 +0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.10 +0.04 46 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.36 +0.05 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.60 +0.04 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.86 +0.05 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 0.00 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 0.00 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.01 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.01 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30MAR27 4.50 P 0.50 0.50 0.50 0.50 +0.03 40 5 12 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.01 39 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.01 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 +0.04 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.04 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 +0.04 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.04 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.05 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.06 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.05 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 +0.06 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.06 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 +0.05 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.61 +0.03 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.86 +0.04 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.11 +0.05 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.36 +0.05 45 0 0 0
TOTAL PUT 166 16,927 +97
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$ 131.60
29APR26 72.50 C 0.00 0.00 0.00 59.12 +1.19 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.62 +1.19 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 54.13 +1.20 146 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 51.63 +1.20 136 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 49.13 +1.20 126 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.63 +1.20 116 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.13 +1.20 105 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 41.63 +1.20 94 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.13 +1.19 76 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 36.63 +1.19 0 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 34.13 +1.19 0 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 31.63 +1.19 0 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 29.14 +1.19 75 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 26.64 +1.18 67 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 24.15 +1.15 67 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 21.68 +1.13 69 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 19.23 +1.08 68 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 16.82 +1.00 68 0 90 0
29APR26 117.50 C 0.00 0.00 0.00 14.49 +0.90 68 0 52 0
29APR26 120.00 C 8.50 8.50 8.50 12.26 +0.79 68 18 114 0
29APR26 122.50 C 0.00 0.00 0.00 10.17 +0.65 68 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 8.25 +0.54 68 0 74 0
29APR26 127.50 C 3.33 5.18 3.33 6.54 +0.36 68 4 40 -2
29APR26 130.00 C 3.20 4.55 2.68 4.90 -0.07 65 35 154 -8
29APR26 132.50 C 0.00 0.00 0.00 3.69 -0.10 66 0 46 0
29APR26 135.00 C 3.10 3.10 3.10 2.71 -0.13 67 1 200 +1
29APR26 137.50 C 1.52 2.40 1.52 1.96 -0.12 67 6 59 +3
29APR26 140.00 C 0.97 2.02 0.97 1.43 -0.06 69 193 176 +143
29APR26 142.50 C 1.27 1.27 1.27 0.96 -0.08 69 1 31 0
29APR26 145.00 C 0.50 1.15 0.42 0.63 -0.08 69 78 85 +27
29APR26 147.50 C 0.81 0.81 0.81 0.41 -0.07 69 1 104 +1
29APR26 150.00 C 0.19 0.48 0.18 0.25 -0.06 68 33 314 -4
29APR26 152.50 C 0.00 0.00 0.00 0.15 -0.05 68 0 41 0
29APR26 155.00 C 0.19 0.19 0.19 0.09 -0.04 68 1 129 0
29APR26 157.50 C 0.00 0.00 0.00 0.06 -0.02 70 0 23 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 54 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 103 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 59.27 +1.20 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 56.78 +1.19 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.30 +1.20 66 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 51.82 +1.19 66 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 49.36 +1.19 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.90 +1.19 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 44.47 +1.19 66 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 42.05 +1.18 66 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 39.67 +1.18 66 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 37.32 +1.17 66 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 35.91 +1.04 82 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 33.43 +0.88 77 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 30.54 +0.84 66 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 28.40 +1.12 66 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 26.32 +1.09 66 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 24.34 +1.09 66 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 22.67 +1.31 69 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 20.57 +1.01 66 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.83 +0.98 66 0 15 0
28MAY26 120.00 C 18.00 18.00 18.00 17.18 +0.94 66 20 37 +20
28MAY26 122.50 C 0.00 0.00 0.00 15.63 +0.91 66 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 14.17 +0.86 66 0 18 0
28MAY26 127.50 C 9.80 9.80 9.80 12.81 +0.68 66 1 2 0
28MAY26 130.00 C 10.00 12.50 8.60 11.20 +0.20 64 5 60 +3
28MAY26 132.50 C 9.10 9.10 9.10 10.19 +0.26 65 1 30 +1
28MAY26 135.00 C 7.02 9.45 7.02 9.23 +0.36 66 3 47 +2
28MAY26 137.50 C 0.00 0.00 0.00 8.36 +0.47 66 0 33 0
28MAY26 140.00 C 5.25 7.80 5.25 7.46 +0.46 66 3 64 +2
28MAY26 142.50 C 6.88 6.88 6.82 6.78 +0.58 67 18 35 0
28MAY26 145.00 C 6.10 6.10 6.10 6.01 +0.54 67 1 58 -1
28MAY26 147.50 C 4.05 4.05 3.86 5.31 +0.49 67 7 324 +7
28MAY26 150.00 C 4.23 6.00 3.30 4.68 +0.45 67 31 250 -6
28MAY26 152.50 C 0.00 0.00 0.00 4.12 +0.42 67 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 3.62 +0.38 67 0 243 0
28MAY26 157.50 C 0.00 0.00 0.00 3.17 +0.35 67 0 39 0
28MAY26 160.00 C 2.45 2.45 2.45 2.77 +0.32 67 5 31 0
28MAY26 162.50 C 0.00 0.00 0.00 2.41 +0.28 67 0 46 0
28MAY26 165.00 C 1.96 1.96 1.96 2.10 +0.25 67 3 4 +3
28MAY26 167.50 C 0.00 0.00 0.00 1.82 +0.22 67 0 11 0
28MAY26 170.00 C 2.00 2.00 1.50 1.58 +0.20 67 20 30 +10
28MAY26 172.50 C 2.40 2.72 2.35 1.37 +0.18 67 4 66 0
29JUN26 72.50 C 0.00 0.00 0.00 59.57 +1.21 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.14 +1.21 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.74 +1.22 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 52.36 +1.22 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 50.01 +1.22 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 47.69 +1.23 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 45.41 +1.23 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 43.17 +1.23 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 40.98 +1.24 66 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 38.84 +1.24 66 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 36.53 +0.77 63 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 34.46 +0.76 63 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 32.44 +0.74 63 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 30.50 +0.72 63 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 29.05 +0.84 66 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 27.82 +1.78 69 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 25.72 +0.64 67 0 50 0
29JUN26 115.00 C 18.96 18.96 18.96 24.07 +0.65 66 1 35 +1
29JUN26 117.50 C 0.00 0.00 0.00 23.04 +1.20 69 0 112 0
29JUN26 120.00 C 21.00 22.00 21.00 21.48 +1.74 69 80 119 +79
29JUN26 122.50 C 20.50 20.50 20.50 19.47 +1.12 65 50 60 +44
29JUN26 125.00 C 18.31 18.31 18.31 18.68 +1.18 68 1 6 +1
29JUN26 127.50 C 0.00 0.00 0.00 17.38 +1.35 68 0 1 0
29JUN26 130.00 C 13.89 16.20 13.89 15.20 +0.30 63 91 101 +78
29JUN26 132.50 C 0.00 0.00 0.00 14.13 +0.20 64 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 13.16 +0.29 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 12.27 +0.40 65 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 11.45 +0.52 65 0 18 0
29JUN26 142.50 C 0.00 0.00 0.00 10.68 +0.62 66 0 9 0
29JUN26 145.00 C 0.00 0.00 0.00 9.96 +0.71 66 0 51 0
29JUN26 147.50 C 0.00 0.00 0.00 9.30 +0.80 67 0 117 0
29JUN26 150.00 C 8.77 9.39 8.70 8.61 +0.82 67 106 170 +18
29JUN26 152.50 C 0.00 0.00 0.00 7.69 +0.75 66 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 7.08 +0.73 66 0 37 0
29JUN26 157.50 C 0.00 0.00 0.00 6.50 +0.69 66 0 4 0
29JUN26 160.00 C 6.60 6.61 6.60 6.15 +0.84 66 55 79 +45
29JUN26 162.50 C 0.00 0.00 0.00 5.64 +0.79 66 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 5.02 +0.59 66 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 4.60 +0.56 66 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 4.21 +0.53 66 0 5 0
29JUN26 172.50 C 0.00 0.00 0.00 3.85 +0.50 66 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.83 +0.98 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.16 +0.96 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.56 +0.94 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.02 +0.91 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.54 +0.88 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.13 +0.86 63 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.78 +0.83 63 0 0 0
30JUL26 125.00 C 18.68 18.68 18.68 20.50 +0.81 63 7 7 +7
30JUL26 127.50 C 0.00 0.00 0.00 19.27 +0.65 63 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 17.99 +0.24 62 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 16.86 +0.20 62 0 15 0
30JUL26 135.00 C 0.00 0.00 0.00 15.89 +0.19 62 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 14.99 +0.29 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 14.13 +0.37 63 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 13.34 +0.47 64 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 12.59 +0.57 64 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 11.82 +0.59 64 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 11.04 +0.55 64 0 10 0
30JUL26 152.50 C 0.00 0.00 0.00 10.02 +0.52 63 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 9.63 +0.77 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 8.73 +0.47 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 8.14 +0.45 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 7.59 +0.43 63 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 7.08 +0.41 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 6.59 +0.38 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 6.14 +0.37 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 5.72 +0.35 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.11 +1.20 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.92 +1.20 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.76 +1.19 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.65 +1.19 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.58 +1.19 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.56 +1.19 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.58 +1.18 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.66 +1.17 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.78 +1.16 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.96 +1.16 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.19 +1.15 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.47 +1.14 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.80 +1.12 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.19 +1.11 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 34.37 +0.84 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 33.12 +1.08 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 31.40 +0.80 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 30.84 +1.14 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 29.48 +1.07 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 27.41 +0.02 62 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 26.92 +1.56 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 25.68 +1.51 64 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 24.60 +1.56 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 23.58 +1.42 65 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 21.88 +0.70 63 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 20.93 +0.69 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 20.02 +0.67 63 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 19.16 +0.65 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 18.34 +0.68 64 0 1 0
29SEP26 145.00 C 17.80 17.80 17.80 17.52 +0.72 64 1 10 +1
29SEP26 147.50 C 0.00 0.00 0.00 16.82 +0.84 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 16.01 +0.82 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 15.24 +0.79 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 14.51 +0.78 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 13.40 +0.73 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.75 +0.71 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 12.13 +0.69 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.54 +0.67 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.98 +0.66 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.44 +0.64 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.93 +0.62 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.86 +1.29 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.84 +1.30 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.86 +1.31 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.92 +1.32 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.03 +1.32 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.18 +1.32 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.38 +1.33 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.63 +1.34 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 47.92 +1.33 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.26 +1.33 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.65 +1.34 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.08 +1.33 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.56 +1.33 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 40.09 +1.33 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 38.66 +1.33 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 37.27 +1.32 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 35.93 +1.31 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.63 +1.31 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.38 +1.30 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 32.03 +1.16 60 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 30.99 +1.28 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.86 +1.28 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.76 +1.26 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.70 +0.59 60 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 26.73 +1.29 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 25.65 +0.51 60 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 24.94 +0.70 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.08 +0.77 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 23.25 +0.84 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 22.75 +1.20 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.71 +0.99 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 21.10 +1.18 62 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 20.31 +1.16 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 19.55 +1.14 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 18.82 +1.12 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.12 +1.10 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 17.45 +1.57 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 16.31 +1.04 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.70 +1.02 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.57 +1.46 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 14.55 +0.99 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.62 +1.24 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.72 +1.24 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.87 +1.24 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.07 +1.24 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.30 +1.23 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.58 +1.23 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.91 +1.23 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.28 +1.23 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.69 +1.23 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.14 +1.22 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.64 +1.22 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.18 +1.21 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.76 +1.21 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.38 +1.20 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.04 +1.19 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.74 +1.19 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.47 +1.17 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.25 +1.17 59 0 0 0
30MAR27 117.50 C 33.00 33.00 33.00 37.06 +1.16 59 1 1 +1
30MAR27 120.00 C 0.00 0.00 0.00 35.91 +1.15 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.79 +1.14 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.71 +1.13 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.66 +1.12 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.73 +0.71 59 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.81 +0.71 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.93 +0.71 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 29.08 +0.70 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 28.28 +0.71 60 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 27.49 +0.74 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 26.73 +0.83 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.01 +0.94 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 25.31 +1.04 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 24.53 +1.03 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.77 +1.01 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.03 +0.99 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.32 +0.98 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.63 +0.97 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.96 +0.95 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.73 +0.92 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.12 +0.90 59 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 18.54 +0.89 59 0 0 0
TOTAL CALL 886 8,335 +477
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 175 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 57 0
29APR26 100.00 P 0.11 0.11 0.10 0.01 0.00 85 2 111 +1
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 44 0
29APR26 107.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.05 -0.06 70 0 81 0
29APR26 112.50 P 0.50 0.50 0.25 0.10 -0.12 69 3 44 -3
29APR26 115.00 P 0.68 0.68 0.35 0.19 -0.20 68 3 89 -1
29APR26 117.50 P 0.00 0.00 0.00 0.36 -0.28 69 0 76 0
29APR26 120.00 P 0.00 0.00 0.00 0.64 -0.36 69 0 109 0
29APR26 122.50 P 1.88 1.88 1.00 1.00 -0.53 67 30 282 +15
29APR26 125.00 P 1.25 1.25 1.25 1.57 -0.67 67 1 73 0
29APR26 127.50 P 4.60 4.60 2.40 2.41 -0.73 68 3 60 -2
29APR26 130.00 P 5.34 5.34 2.97 3.48 -0.77 69 21 123 -5
29APR26 132.50 P 0.00 0.00 0.00 4.82 -0.75 70 0 102 0
29APR26 135.00 P 10.50 10.50 10.50 6.16 -1.14 68 1 121 0
29APR26 137.50 P 0.00 0.00 0.00 7.86 -1.20 68 0 57 0
29APR26 140.00 P 0.00 0.00 0.00 9.74 -1.25 68 0 52 0
29APR26 142.50 P 0.00 0.00 0.00 11.79 -1.27 68 0 13 0
29APR26 145.00 P 0.00 0.00 0.00 13.97 -1.27 68 0 27 0
29APR26 147.50 P 0.00 0.00 0.00 16.26 -1.26 68 0 18 0
29APR26 150.00 P 0.00 0.00 0.00 18.61 -1.25 68 0 13 0
29APR26 152.50 P 24.00 24.00 24.00 21.02 -1.24 68 1 6 0
29APR26 155.00 P 0.00 0.00 0.00 23.46 -1.23 68 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 26.24 -0.91 96 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 28.41 -1.21 68 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.90 -1.21 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 33.40 -1.20 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.90 -1.20 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 38.40 -1.20 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 40.90 -1.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 68 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 0.00 67 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 0.00 67 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.11 -0.01 66 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.17 -0.01 66 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.26 -0.01 66 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.38 0.00 67 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.51 -0.02 66 0 60 0
28MAY26 97.50 P 0.80 0.80 0.80 0.69 -0.04 66 1 144 0
28MAY26 100.00 P 1.00 1.00 1.00 0.95 -0.06 67 1 189 +1
28MAY26 102.50 P 0.00 0.00 0.00 1.24 -0.06 67 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 1.53 -0.12 66 0 51 0
28MAY26 107.50 P 1.85 1.85 1.85 1.91 -0.12 65 1 47 +1
28MAY26 110.00 P 2.56 2.56 2.10 2.42 -0.11 65 6 26 +2
28MAY26 112.50 P 0.00 0.00 0.00 2.96 -0.17 65 0 6 0
28MAY26 115.00 P 3.38 3.38 3.38 3.62 -0.16 65 1 99 +1
28MAY26 117.50 P 5.10 5.40 5.10 4.35 -0.22 65 3 94 +3
28MAY26 120.00 P 6.60 6.60 4.63 5.18 -0.22 65 7 82 +2
28MAY26 122.50 P 7.70 7.70 7.70 6.09 -0.29 65 1 30 +1
28MAY26 125.00 P 8.00 9.10 6.50 7.19 -0.20 65 11 66 +1
28MAY26 127.50 P 9.38 9.38 8.10 8.37 -0.21 66 2 12 +1
28MAY26 130.00 P 10.64 11.70 9.76 9.53 -0.32 65 21 60 +1
28MAY26 132.50 P 12.45 12.45 12.45 11.18 -0.11 67 15 57 +15
28MAY26 135.00 P 14.48 14.48 14.48 12.70 -0.20 68 15 55 0
28MAY26 137.50 P 13.78 13.78 13.78 14.34 -0.11 69 1 52 0
28MAY26 140.00 P 0.00 0.00 0.00 16.02 -0.14 69 0 148 0
28MAY26 142.50 P 0.00 0.00 0.00 17.18 -0.12 66 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 18.97 -0.67 66 0 22 0
28MAY26 147.50 P 0.00 0.00 0.00 20.94 -0.54 67 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 23.00 -0.44 69 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 25.12 -0.28 70 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 26.61 -0.86 66 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 28.71 -0.86 66 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.25 -0.74 70 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 33.90 0.00 74 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 35.18 -0.93 66 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.39 -0.99 66 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.67 -1.01 66 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 41.97 -1.01 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.02 66 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.02 66 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.31 +0.02 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.42 +0.03 66 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.57 +0.04 66 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.75 +0.04 66 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.97 +0.07 66 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 1.23 +0.04 66 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.49 +0.04 66 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.84 +0.05 66 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 2.25 +0.05 66 0 55 0
29JUN26 100.00 P 2.94 2.94 2.94 2.69 +0.03 66 1 20 +1
29JUN26 102.50 P 0.00 0.00 0.00 3.24 +0.04 66 0 16 0
29JUN26 105.00 P 3.20 3.20 3.20 3.79 +0.03 66 1 18 +1
29JUN26 107.50 P 0.00 0.00 0.00 4.49 +0.03 66 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 5.19 +0.03 66 0 2 0
29JUN26 112.50 P 5.70 5.70 5.70 5.81 -0.01 65 2 61 0
29JUN26 115.00 P 0.00 0.00 0.00 6.67 0.00 64 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 7.53 -0.04 64 0 16 0
29JUN26 120.00 P 9.80 9.80 9.80 8.56 -0.05 64 1 8 +1
29JUN26 122.50 P 11.05 11.05 11.05 9.60 -0.05 64 1 16 +1
29JUN26 125.00 P 12.40 12.40 12.40 10.69 -0.20 64 1 7 +1
29JUN26 127.50 P 0.00 0.00 0.00 11.95 -0.18 64 0 1 0
29JUN26 130.00 P 13.16 13.16 13.16 13.22 -0.29 64 1 21 +1
29JUN26 132.50 P 0.00 0.00 0.00 15.25 +0.10 67 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 16.56 -0.26 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.12 -0.14 67 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 19.50 -0.44 66 0 21 0
29JUN26 142.50 P 0.00 0.00 0.00 21.42 -0.57 67 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 22.75 -0.57 66 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 24.38 -0.82 65 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 26.19 -0.57 65 0 23 0
29JUN26 152.50 P 0.00 0.00 0.00 28.21 -0.74 66 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 29.90 -0.49 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.85 -0.52 66 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.83 -0.53 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.82 -0.54 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.83 -0.65 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.95 -0.65 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 42.07 -0.65 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.19 -0.69 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.88 -0.38 62 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 6.91 -0.25 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.57 -0.25 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.45 -0.28 62 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.47 -0.31 61 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 10.53 -0.31 61 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.74 -0.19 62 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 13.00 -0.20 62 0 11 0
30JUL26 127.50 P 0.00 0.00 0.00 14.34 -0.20 62 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 15.74 -0.14 63 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 17.21 -0.17 63 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 18.64 -0.39 63 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 20.29 -0.26 63 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.91 -0.35 64 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.23 -0.60 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.90 -0.60 63 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.58 -0.60 63 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.27 -0.69 63 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.12 -0.69 63 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 31.96 -0.70 63 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.81 -0.70 63 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.67 -0.79 63 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.67 -0.79 63 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.67 -0.79 63 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.67 -0.79 63 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 43.68 -0.84 63 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.77 -0.87 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 0.00 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.56 0.00 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.89 +0.01 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.22 -0.01 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.66 -0.01 63 0 0 0
29SEP26 85.00 P 3.00 3.00 3.00 3.11 -0.01 63 1 6 +1
29SEP26 87.50 P 0.00 0.00 0.00 3.59 -0.03 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.18 -0.02 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.77 -0.02 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.40 -0.05 63 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.97 -0.23 62 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.69 -0.26 62 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.43 -0.32 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.33 -0.35 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.52 -0.09 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.14 -0.40 61 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.13 -0.14 61 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 12.22 -0.14 61 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 13.35 -0.10 61 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 14.41 -0.24 61 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 15.66 -0.24 61 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 17.13 -0.10 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.46 -0.18 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.92 -0.17 62 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 21.37 -0.21 62 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 22.99 -0.14 63 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 24.59 -0.14 63 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 26.23 -0.15 63 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 28.41 +0.31 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.13 +0.29 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.89 +0.28 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.65 +0.23 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.38 -0.39 63 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.09 -0.48 63 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.95 -0.49 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.82 -0.50 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.70 -0.49 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.58 -0.49 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.46 -0.54 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.42 -0.60 63 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.44 -0.60 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.60 +0.10 60 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 3.07 +0.11 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.54 +0.11 60 0 36 0
30DEC26 80.00 P 4.00 4.00 4.00 4.04 +0.12 60 1 10 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.65 +0.12 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.27 +0.13 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.88 +0.13 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.64 +0.14 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.42 +0.14 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.20 +0.14 60 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.01 +0.13 60 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.97 +0.13 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 10.94 +0.14 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 11.90 +0.14 60 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 12.49 -0.27 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 13.61 -0.30 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.73 -0.01 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.86 +0.06 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.99 -0.04 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 18.20 -0.15 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 19.52 -0.10 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.83 -0.16 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.64 +0.13 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.80 -0.16 59 0 6 0
30DEC26 132.50 P 0.00 0.00 0.00 25.64 +0.14 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.80 -0.19 59 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.45 -0.11 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.01 -0.33 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.13 +0.10 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.84 +0.10 61 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 35.64 +0.14 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.43 +0.15 62 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 39.24 +0.14 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.09 +0.15 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.95 +0.82 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.80 -0.14 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.65 -0.19 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.55 -0.18 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.45 -0.18 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.35 -0.18 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 53.25 -0.19 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.96 +0.06 59 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.52 +0.04 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.15 +0.04 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.79 +0.05 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.43 +0.05 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.21 +0.04 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.01 +0.04 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.82 +0.31 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.63 +0.05 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.58 +0.02 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.57 +0.02 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.56 +0.02 59 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 13.55 +0.02 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.59 -0.02 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.78 -0.01 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.96 -0.01 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.60 -0.01 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.93 +0.14 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.23 +0.14 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.57 +0.13 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.96 +0.14 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.38 +0.13 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 25.85 +0.12 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.09 +0.02 58 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 28.63 +0.02 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.21 +0.01 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.83 +0.01 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.48 +0.01 59 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.43 +0.12 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.14 +0.12 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.88 +0.12 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.64 +0.11 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 42.44 +0.12 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.17 +0.03 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.10 +0.11 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.88 +0.03 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.97 -0.22 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.74 -0.30 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.62 -0.33 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.54 -0.33 59 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.45 -0.33 59 0 0 0
TOTAL PUT 161 5,794 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 131.80
24APR26 100.00 C 0.00 0.00 0.00 31.80 +1.39 0 0 0 -37
24APR26 102.50 C 0.00 0.00 0.00 29.30 +1.39 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 26.80 +1.39 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 24.30 +1.13 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 21.80 +1.39 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 19.30 +1.39 0 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 16.80 +1.38 0 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 14.30 +1.06 0 0 0 0
24APR26 120.00 C 10.10 10.10 10.10 11.80 +1.36 0 8 0 -39
24APR26 122.50 C 7.60 9.70 7.60 9.30 +1.33 0 14 0 -88
24APR26 125.00 C 2.92 7.15 2.30 6.80 +1.19 0 199 0 -99
24APR26 127.50 C 1.30 5.00 0.45 4.30 +1.05 0 1,188 0 -222
24APR26 130.00 C 0.32 2.70 0.07 1.80 +0.40 0 3,474 158 -171
24APR26 132.50 C 0.07 0.87 0.01 0.00 -0.47 0 5,435 1,862 +550
24APR26 135.00 C 0.01 0.22 0.01 0.00 -0.10 0 2,055 1,228 -507
24APR26 137.50 C 0.01 0.05 0.01 0.00 -0.02 0 294 2,169 -48
24APR26 140.00 C 0.01 0.02 0.01 0.00 -0.01 0 55 1,527 -42
24APR26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 8 2,828 -8
24APR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 23 2,653 -23
24APR26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 245 592 -51
24APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
24APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
24APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
24APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
24APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
29APR26 60.00 C 68.09 68.11 68.09 72.92 +1.67 429 200 700 -200
29APR26 62.50 C 65.58 65.58 65.58 69.62 +1.67 321 73 227 -73
29APR26 65.00 C 0.00 0.00 0.00 66.95 +1.39 270 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 64.32 +1.08 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 61.96 +1.00 246 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 59.32 +1.15 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.89 +1.35 201 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 54.63 +1.38 238 0 0 0
29APR26 80.00 C 52.50 52.50 52.50 51.88 +1.36 176 4 283 -4
29APR26 82.50 C 0.00 0.00 0.00 49.49 +1.56 193 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.96 +1.53 176 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.47 +1.54 167 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.00 +1.41 162 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.66 +1.73 170 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.99 +1.42 140 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 34.48 +1.55 129 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 32.15 +1.71 137 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 29.30 +1.31 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 27.09 +1.65 111 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 24.43 +1.26 86 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 21.84 +1.25 53 0 806 0
29APR26 112.50 C 0.00 0.00 0.00 19.34 +1.39 46 0 9 0
29APR26 115.00 C 0.00 0.00 0.00 16.84 +1.39 39 0 1,572 0
29APR26 117.50 C 0.00 0.00 0.00 14.79 +1.42 73 0 844 0
29APR26 120.00 C 8.00 10.00 8.00 11.90 +1.34 41 9 7,746 -9
29APR26 122.50 C 9.20 9.64 9.20 9.52 +1.04 41 3 4,605 -2
29APR26 125.00 C 3.65 7.95 3.65 7.44 +1.14 46 11 5,326 +1
29APR26 127.50 C 3.51 6.00 2.11 5.10 +0.95 38 644 6,902 +176
29APR26 130.00 C 2.00 4.30 1.18 3.46 +0.66 39 4,095 6,826 -1,149
29APR26 132.50 C 0.90 2.93 0.67 2.18 +0.47 40 7,113 5,754 +2,044
29APR26 135.00 C 0.90 2.00 0.35 1.35 +0.38 42 6,156 9,775 +1,300
29APR26 137.50 C 0.38 1.35 0.20 0.72 +0.23 41 5,202 4,478 +200
29APR26 140.00 C 0.18 0.90 0.12 0.35 +0.12 41 3,726 11,657 +1,777
29APR26 142.50 C 0.10 0.57 0.09 0.16 +0.06 41 1,496 3,056 +152
29APR26 145.00 C 0.12 0.41 0.07 0.07 +0.03 42 6,898 8,625 +3,484
29APR26 147.50 C 0.02 0.30 0.02 0.03 +0.01 42 2,163 4,342 +1,594
29APR26 150.00 C 0.05 0.16 0.05 0.01 0.00 42 1,189 6,907 -339
29APR26 152.50 C 0.10 0.10 0.10 0.01 0.00 47 2 2,448 0
29APR26 155.00 C 0.05 0.05 0.05 0.01 0.00 51 57 6,199 0
29APR26 157.50 C 0.06 0.06 0.05 0.01 0.00 56 7 1,957 -3
29APR26 160.00 C 0.01 0.05 0.01 0.01 0.00 60 104 4,742 -25
29APR26 162.50 C 0.04 0.04 0.03 0.01 0.00 64 81 1,766 -81
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,538 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,520 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 643 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 92 5 5,720 -5
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 106 0 688 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 113 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 117 0 473 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 138 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 144 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 150 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 155 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 161 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 166 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 171 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 176 0 140 0
30APR26 107.50 C 0.00 0.00 0.00 24.90 - 110 0 0 -
30APR26 110.00 C 0.00 0.00 0.00 22.10 +1.51 84 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 19.35 +1.39 45 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 16.86 +1.38 43 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 14.79 +1.42 66 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 12.07 +1.41 48 0 0 0
30APR26 122.50 C 8.39 8.39 8.39 9.62 +1.14 42 8 8 +8
30APR26 125.00 C 4.70 8.10 3.79 7.44 +0.88 42 56 41 +41
30APR26 127.50 C 3.10 5.97 2.60 5.39 +0.82 40 25 39 +9
30APR26 130.00 C 2.00 4.45 1.60 3.86 +0.67 42 829 155 +135
30APR26 132.50 C 1.18 3.22 0.90 2.60 +0.58 43 921 435 +255
30APR26 135.00 C 0.65 2.24 0.52 1.62 +0.36 42 1,404 821 +432
30APR26 137.50 C 0.41 1.47 0.40 0.94 +0.22 42 546 452 +290
30APR26 140.00 C 0.30 1.09 0.20 0.51 +0.13 42 2,132 2,282 +1,698
30APR26 142.50 C 0.15 0.66 0.15 0.26 +0.07 42 194 172 -28
30APR26 145.00 C 0.11 0.52 0.11 0.12 +0.03 42 73 170 +7
30APR26 147.50 C 0.24 0.35 0.24 0.06 +0.02 43 106 270 +49
30APR26 150.00 C 0.20 0.24 0.20 0.03 +0.01 43 50 174 +44
30APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 60.00 C 0.00 0.00 0.00 72.92 +1.39 161 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 69.99 +1.68 137 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 67.55 +1.66 133 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.76 +1.20 112 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 62.21 +0.93 104 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.78 +1.36 102 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.52 +0.57 107 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 55.31 +1.85 111 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 52.24 +1.15 84 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 49.50 +1.01 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.12 +0.99 68 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 45.83 +2.29 100 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 43.26 +1.43 93 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 40.70 +2.15 86 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.96 +1.73 76 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.48 +0.70 0 0 0 0
28MAY26 100.00 C 31.00 31.00 31.00 32.15 +1.30 45 6 2,006 +6
28MAY26 102.50 C 0.00 0.00 0.00 30.29 +1.67 59 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.05 +2.15 59 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 25.61 +1.95 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.22 +1.94 52 0 1,002 0
28MAY26 112.50 C 0.00 0.00 0.00 20.30 +1.23 41 0 29 0
28MAY26 115.00 C 16.70 16.70 16.70 17.59 +0.45 33 2 51 +2
28MAY26 117.50 C 0.00 0.00 0.00 15.81 +0.75 38 0 463 0
28MAY26 120.00 C 0.00 0.00 0.00 13.91 +1.00 39 0 4,901 0
28MAY26 122.50 C 11.33 11.33 11.33 11.93 +0.60 38 1 2,015 +1
28MAY26 125.00 C 7.58 9.72 7.58 10.51 +0.79 40 14 4,314 +9
28MAY26 127.50 C 6.65 9.00 6.34 8.96 +0.61 40 355 2,500 +87
28MAY26 130.00 C 5.89 8.35 5.27 7.47 +0.45 40 827 2,382 +161
28MAY26 132.50 C 5.25 7.08 4.30 6.42 +0.52 41 473 2,335 +201
28MAY26 135.00 C 4.02 6.02 3.60 5.54 +0.64 42 912 3,088 +175
28MAY26 137.50 C 3.27 5.14 3.13 4.54 +0.46 42 1,120 3,396 +603
28MAY26 140.00 C 2.70 4.40 2.39 3.73 +0.41 42 1,146 4,048 +220
28MAY26 142.50 C 2.26 3.64 1.94 3.02 +0.35 42 289 2,279 +42
28MAY26 145.00 C 1.80 3.13 1.60 2.42 +0.29 42 1,096 3,550 +61
28MAY26 147.50 C 1.42 2.60 1.30 1.92 +0.23 41 343 2,955 +1
28MAY26 150.00 C 1.38 2.20 1.08 1.52 +0.20 41 1,280 15,252 +21
28MAY26 152.50 C 0.98 1.77 0.94 1.19 +0.16 41 285 1,442 +95
28MAY26 155.00 C 0.79 1.58 0.75 0.92 +0.13 41 420 2,558 -16
28MAY26 157.50 C 0.67 1.30 0.67 0.71 +0.10 41 77 3,239 +10
28MAY26 160.00 C 0.57 1.14 0.53 0.54 +0.08 41 908 3,417 +301
28MAY26 162.50 C 0.85 0.85 0.85 0.41 +0.06 41 5 512 -1
28MAY26 165.00 C 0.39 0.43 0.39 0.31 +0.05 41 7 811 -2
28MAY26 167.50 C 0.34 0.64 0.34 0.23 +0.04 41 88 851 -81
28MAY26 170.00 C 0.29 0.60 0.29 0.17 +0.03 41 69 1,820 -1
28MAY26 172.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 524 0
28MAY26 175.00 C 0.22 0.22 0.22 0.09 +0.01 41 2 325 +2
28MAY26 177.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 133 0
28MAY26 180.00 C 0.29 0.29 0.29 0.05 +0.01 41 21 687 +21
28MAY26 182.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 906 0
28MAY26 185.00 C 0.15 0.22 0.15 0.03 +0.01 42 33 1,600 +25
28MAY26 187.50 C 0.20 0.21 0.20 0.02 +0.01 42 3 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 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 44 0 222 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 318 0
28MAY26 205.00 C 0.10 0.10 0.09 0.01 0.00 48 31 1,037 +11
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 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 72.92 +1.39 121 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.99 +1.53 103 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.55 +1.62 100 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.85 +1.29 88 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.36 +1.08 84 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.87 +1.11 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.62 +0.67 83 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 55.31 +1.85 83 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 52.73 +1.64 77 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 50.45 +1.96 77 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 47.55 +1.15 65 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 45.83 +2.16 75 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 43.26 +1.43 70 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 40.70 +1.98 65 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 38.08 +1.77 59 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.23 +1.45 50 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 33.24 +2.08 54 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 30.29 +1.05 44 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 28.12 +1.10 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 26.21 +1.67 47 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 24.02 +1.25 46 0 169 0
29JUN26 112.50 C 0.00 0.00 0.00 21.82 +1.77 44 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 19.27 +1.14 40 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 16.84 +0.55 36 0 1,299 0
29JUN26 120.00 C 15.69 15.69 15.69 15.69 +0.90 40 30 4,886 +30
29JUN26 122.50 C 0.00 0.00 0.00 13.94 +0.97 40 0 2,311 0
29JUN26 125.00 C 9.65 12.75 9.65 12.45 +0.73 40 44 6,509 +2
29JUN26 127.50 C 8.74 9.00 8.74 11.12 +0.75 41 4 3,882 -1
29JUN26 130.00 C 7.64 10.33 7.44 9.75 +0.63 40 277 7,986 +48
29JUN26 132.50 C 6.91 9.00 6.91 8.63 +0.65 41 230 2,714 +75
29JUN26 135.00 C 6.20 8.18 5.75 7.58 +0.65 41 271 11,918 +23
29JUN26 137.50 C 5.30 7.12 4.91 6.62 +0.63 41 777 4,713 +595
29JUN26 140.00 C 4.55 6.46 4.55 5.70 +0.53 41 687 6,082 +285
29JUN26 142.50 C 3.92 5.55 3.92 4.94 +0.53 41 93 3,850 -21
29JUN26 145.00 C 3.58 4.97 3.50 4.21 +0.42 41 372 4,465 +70
29JUN26 147.50 C 2.89 4.55 2.89 3.62 +0.42 40 377 2,746 +214
29JUN26 150.00 C 2.80 4.01 2.48 3.06 +0.33 40 1,176 17,526 +53
29JUN26 152.50 C 2.40 3.17 2.36 2.61 +0.32 40 128 1,139 +48
29JUN26 155.00 C 2.02 2.79 2.02 2.18 +0.25 40 1,006 2,890 +999
29JUN26 157.50 C 1.98 2.72 1.73 1.86 +0.25 40 20 1,221 +5
29JUN26 160.00 C 1.60 2.32 1.50 1.54 +0.19 40 245 12,628 -64
29JUN26 162.50 C 0.00 0.00 0.00 1.30 +0.18 40 0 2,756 0
29JUN26 165.00 C 1.20 1.92 1.20 1.08 +0.16 40 74 7,285 -59
29JUN26 167.50 C 1.10 1.51 1.10 0.90 +0.13 40 66 2,307 -55
29JUN26 170.00 C 1.45 1.60 1.45 0.75 +0.13 40 10 7,207 +3
29JUN26 172.50 C 1.27 1.27 1.27 0.61 +0.09 40 3 3,392 +3
29JUN26 175.00 C 0.80 1.20 0.76 0.51 +0.09 40 37 13,701 +2
29JUN26 177.50 C 0.70 0.70 0.70 0.41 +0.06 40 1 821 0
29JUN26 180.00 C 0.65 0.95 0.65 0.34 +0.06 40 21 8,334 -11
29JUN26 182.50 C 0.00 0.00 0.00 0.28 +0.05 40 0 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 1,376 0
29JUN26 190.00 C 0.64 0.64 0.64 0.15 +0.03 40 4 7,880 0
29JUN26 192.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 641 0
29JUN26 200.00 C 0.29 0.50 0.29 0.07 +0.02 41 9 2,008 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1,280 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 1,314 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 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 47 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 50 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 72.92 +1.39 104 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 70.02 +1.56 90 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.55 +1.30 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.85 +1.29 76 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.36 +1.08 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 60.33 +1.57 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.62 +0.67 71 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 55.57 +2.11 75 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.73 +1.64 66 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 50.46 +1.86 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.74 +1.34 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.83 +2.16 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 43.26 +1.43 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.70 +1.73 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 38.08 +1.60 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 35.74 +1.54 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 33.46 +1.71 48 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 31.21 +1.56 47 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 28.56 +1.06 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 26.80 +1.33 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 24.74 +1.80 43 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 22.18 +1.32 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 20.32 +1.07 39 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 18.59 +1.04 39 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 16.91 +0.96 39 0 213 0
30JUL26 122.50 C 0.00 0.00 0.00 14.94 +0.21 37 0 700 0
30JUL26 125.00 C 11.37 14.53 11.37 13.49 +0.34 38 265 1,699 0
30JUL26 127.50 C 12.47 12.47 12.47 12.23 +0.18 38 615 1,198 +615
30JUL26 130.00 C 10.97 11.44 10.78 11.45 +0.63 40 231 1,384 +90
30JUL26 132.50 C 8.50 10.50 8.25 10.36 +0.60 40 94 1,180 +24
30JUL26 135.00 C 7.32 9.76 7.32 9.37 +0.68 40 41 3,322 +30
30JUL26 137.50 C 0.00 0.00 0.00 8.40 +0.63 40 0 1,784 0
30JUL26 140.00 C 6.16 6.16 6.16 7.49 +0.63 40 6 556 -6
30JUL26 142.50 C 5.50 6.43 5.50 6.64 +0.52 40 75 1,236 -30
30JUL26 145.00 C 4.98 6.53 4.75 5.91 +0.52 40 583 1,458 +539
30JUL26 147.50 C 4.33 5.91 4.33 5.19 +0.43 40 156 1,082 +72
30JUL26 150.00 C 4.15 5.15 3.80 4.61 +0.41 40 28 2,289 +1
30JUL26 152.50 C 3.46 3.52 3.46 4.05 +0.40 40 58 301 -15
30JUL26 155.00 C 3.25 3.73 3.15 3.55 +0.32 40 62 1,372 +1
30JUL26 157.50 C 0.00 0.00 0.00 3.13 +0.32 40 0 144 0
30JUL26 160.00 C 2.65 3.51 2.65 2.71 +0.26 40 44 1,580 +4
30JUL26 162.50 C 2.49 3.27 2.49 2.39 +0.25 40 65 173 +25
30JUL26 165.00 C 3.10 3.10 2.91 2.08 +0.25 40 244 414 +244
30JUL26 167.50 C 2.65 2.65 2.65 1.79 +0.18 40 2 481 +2
30JUL26 170.00 C 1.82 2.40 1.82 1.57 +0.18 40 71 376 +50
30JUL26 172.50 C 2.18 2.18 2.18 1.35 +0.16 40 65 117 +65
30JUL26 175.00 C 2.08 2.08 2.08 1.16 +0.12 40 2 610 +2
30JUL26 177.50 C 1.29 1.29 1.29 1.02 +0.13 40 12 44 0
30JUL26 180.00 C 1.16 1.65 1.16 0.87 +0.11 40 25 27 +20
30JUL26 182.50 C 1.40 1.40 1.40 0.74 +0.08 40 16 44 +16
30JUL26 185.00 C 0.00 0.00 0.00 0.65 +0.09 40 0 118 0
30JUL26 187.50 C 0.00 0.00 0.00 0.55 +0.08 40 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.47 +0.06 40 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.41 +0.06 40 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 0.34 +0.05 39 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 594 0
30JUL26 205.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 160 0
30JUL26 210.00 C 0.54 0.54 0.54 0.13 +0.02 39 1 321 0
29SEP26 60.00 C 0.00 0.00 0.00 72.92 +1.39 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 70.02 +1.56 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.55 +1.30 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.85 +1.29 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.83 +1.55 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.41 +1.65 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.62 +0.67 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.57 +2.00 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.04 +1.66 56 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 50.58 +1.75 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.22 +1.16 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.85 +1.44 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.88 +1.74 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.43 +1.79 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.16 +0.41 40 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 37.07 +1.43 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.71 +1.19 44 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 32.85 +1.22 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.81 +1.46 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.90 +1.46 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.06 +1.32 43 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 25.29 +1.76 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 23.61 +1.71 42 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 21.31 +0.93 40 0 49 0
29SEP26 120.00 C 17.70 17.70 17.03 19.87 +0.72 40 2 2,237 +2
29SEP26 122.50 C 0.00 0.00 0.00 18.63 +0.65 41 0 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 17.33 +0.65 41 0 4,127 0
29SEP26 127.50 C 0.00 0.00 0.00 16.00 +0.66 40 0 1,933 0
29SEP26 130.00 C 15.30 15.30 15.30 14.78 +0.64 40 1 7,974 0
29SEP26 132.50 C 13.86 14.05 13.86 13.80 +0.68 41 37 1,223 +35
29SEP26 135.00 C 10.77 13.34 10.77 12.75 +0.63 41 45 5,021 +44
29SEP26 137.50 C 10.08 10.83 10.08 11.77 +0.62 41 60 1,736 +60
29SEP26 140.00 C 9.00 11.17 9.00 10.88 +0.61 41 31 7,851 +1
29SEP26 142.50 C 10.30 10.30 10.30 10.00 +0.62 41 2 2,842 +2
29SEP26 145.00 C 9.39 9.39 9.39 9.12 +0.52 41 3,005 12,914 +2,995
29SEP26 147.50 C 0.00 0.00 0.00 8.40 +0.50 41 0 2,806 0
29SEP26 150.00 C 7.80 7.80 7.80 7.70 +0.51 41 100 6,037 +100
29SEP26 152.50 C 0.00 0.00 0.00 6.91 +0.35 40 0 2,083 0
29SEP26 155.00 C 0.00 0.00 0.00 6.42 +0.41 41 10 8,802 0
29SEP26 157.50 C 0.00 0.00 0.00 5.87 +0.40 40 0 1,228 0
29SEP26 160.00 C 4.96 6.30 4.85 5.33 +0.39 40 99 7,925 +44
29SEP26 162.50 C 4.54 4.54 4.54 4.85 +0.32 40 1 802 -1
29SEP26 165.00 C 5.10 5.15 4.90 4.44 +0.31 40 120 5,813 +80
29SEP26 167.50 C 0.00 0.00 0.00 4.03 +0.31 40 0 2,380 0
29SEP26 170.00 C 3.74 3.74 3.65 3.62 +0.24 40 4 5,446 -1
29SEP26 172.50 C 4.45 4.45 4.45 3.32 +0.24 40 1 2,347 0
29SEP26 175.00 C 0.00 0.00 0.00 3.02 +0.23 40 0 6,972 0
29SEP26 177.50 C 0.00 0.00 0.00 2.72 +0.23 40 0 3,813 0
29SEP26 180.00 C 2.70 3.61 2.70 2.45 +0.18 40 2 5,198 0
29SEP26 182.50 C 0.00 0.00 0.00 2.24 +0.17 40 0 687 0
29SEP26 185.00 C 2.33 2.33 2.33 2.03 +0.17 40 1 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.82 +0.17 40 0 593 0
29SEP26 190.00 C 2.10 2.58 2.10 1.63 +0.12 40 3 782 0
29SEP26 192.50 C 2.05 2.05 2.05 1.49 +0.12 40 5 268 -5
29SEP26 195.00 C 0.00 0.00 0.00 1.35 +0.12 40 0 393 0
29SEP26 197.50 C 0.00 0.00 0.00 1.21 +0.12 40 0 479 0
29SEP26 200.00 C 1.65 2.29 1.65 1.08 +0.09 40 39 6,839 +38
29SEP26 205.00 C 0.00 0.00 0.00 0.89 +0.08 40 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.71 +0.06 40 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.58 +0.05 40 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.47 +0.06 40 0 4,028 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 +0.04 40 0 994 0
29SEP26 230.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 329 0
29SEP26 235.00 C 1.05 1.05 1.05 0.24 +0.02 40 31 1,202 +31
29SEP26 240.00 C 0.95 0.95 0.95 0.20 +0.02 40 30 2,697 +30
29SEP26 245.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 250 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 0.00 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 40 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29SEP26 300.00 C 0.30 0.30 0.30 0.01 0.00 39 8 374 +8
30DEC26 60.00 C 0.00 0.00 0.00 73.40 +1.87 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.38 +1.39 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.18 +1.52 61 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 66.27 +1.56 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.29 +1.44 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.06 +1.44 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.73 +1.07 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.42 +1.50 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.11 +1.13 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 52.01 +1.36 50 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 49.82 +1.33 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 47.21 +1.14 46 0 5 0
30DEC26 90.00 C 42.30 42.30 42.30 45.48 +1.51 47 1 283 +1
30DEC26 92.50 C 0.00 0.00 0.00 43.36 +1.41 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.35 +1.23 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 39.37 +1.23 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.96 +0.73 43 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 35.22 +1.31 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 33.77 +1.65 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.94 +1.10 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.36 +1.05 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.67 +1.14 43 0 2 0
30DEC26 115.00 C 26.98 26.98 26.98 27.17 +1.02 42 30 318 +30
30DEC26 117.50 C 0.00 0.00 0.00 25.73 +1.69 42 0 899 0
30DEC26 120.00 C 0.00 0.00 0.00 23.84 +1.21 41 0 234 0
30DEC26 122.50 C 22.75 22.80 22.75 22.88 +1.51 42 36 143 +30
30DEC26 125.00 C 21.48 21.48 21.48 21.63 +0.86 42 30 715 +30
30DEC26 127.50 C 18.14 18.50 18.14 19.79 +0.80 40 31 1,021 +30
30DEC26 130.00 C 0.00 0.00 0.00 19.14 +0.78 42 0 8,396 0
30DEC26 132.50 C 16.20 18.20 16.20 18.06 +0.75 41 73 1,497 +61
30DEC26 135.00 C 0.00 0.00 0.00 17.01 +0.74 41 0 432 0
30DEC26 137.50 C 0.00 0.00 0.00 15.96 +0.74 41 0 518 0
30DEC26 140.00 C 14.54 15.56 14.54 14.38 +0.06 40 727 3,323 +718
30DEC26 142.50 C 0.00 0.00 0.00 14.10 +0.63 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 13.25 +0.63 41 0 2,560 0
30DEC26 147.50 C 11.73 13.19 11.73 12.39 +0.63 41 33 1,748 0
30DEC26 150.00 C 0.00 0.00 0.00 11.32 +0.25 40 0 5,575 0
30DEC26 152.50 C 0.00 0.00 0.00 10.91 +0.52 41 0 242 0
30DEC26 155.00 C 10.60 10.99 10.60 10.23 +0.52 41 65 3,122 +5
30DEC26 157.50 C 0.00 0.00 0.00 9.56 +0.53 41 0 514 0
30DEC26 160.00 C 8.44 9.80 8.44 8.90 +0.42 41 66 4,474 +27
30DEC26 162.50 C 0.00 0.00 0.00 8.37 +0.41 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 7.85 +0.42 41 0 513 0
30DEC26 167.50 C 0.00 0.00 0.00 7.33 +0.42 41 0 1,349 0
30DEC26 170.00 C 0.00 0.00 0.00 6.81 +0.37 41 0 13,470 0
30DEC26 172.50 C 0.00 0.00 0.00 6.37 +0.32 41 0 1,211 0
30DEC26 175.00 C 5.78 7.20 5.78 5.98 +0.32 41 2 714 +1
30DEC26 177.50 C 0.00 0.00 0.00 5.59 +0.32 41 0 742 0
30DEC26 180.00 C 5.40 6.35 5.40 5.20 +0.32 41 908 3,333 +900
30DEC26 182.50 C 6.10 6.10 6.10 4.82 +0.26 41 1 871 0
30DEC26 185.00 C 0.00 0.00 0.00 4.52 +0.25 41 0 649 0
30DEC26 187.50 C 4.57 4.57 4.57 4.24 +0.25 41 2 85 +2
30DEC26 190.00 C 4.30 4.30 4.30 3.96 +0.25 41 2 908 +2
30DEC26 192.50 C 0.00 0.00 0.00 3.68 +0.25 41 2 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.40 +0.20 41 0 572 0
30DEC26 197.50 C 4.37 4.37 4.37 3.18 +0.18 41 30 360 0
30DEC26 200.00 C 3.29 3.29 3.29 2.98 +0.18 41 2 578 0
30DEC26 205.00 C 3.75 3.75 3.75 2.59 +0.18 41 30 249 +30
30DEC26 210.00 C 3.39 3.39 3.39 2.22 +0.13 41 30 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.95 +0.13 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.69 +0.13 41 0 151 0
30DEC26 225.00 C 2.28 2.64 2.28 1.44 +0.08 41 60 115 +60
30DEC26 230.00 C 2.42 2.42 2.42 1.27 +0.12 41 30 263 +30
30DEC26 235.00 C 0.00 0.00 0.00 1.06 +0.05 40 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.90 +0.05 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.80 +0.06 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.69 +0.05 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.59 +0.05 40 0 95 0
30DEC26 260.00 C 1.20 1.20 1.20 0.51 +0.02 40 10 53 +10
30DEC26 265.00 C 0.00 0.00 0.00 0.45 +0.02 40 0 211 0
30DEC26 270.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 913 0
30MAR27 60.00 C 0.00 0.00 0.00 74.17 +1.86 63 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 71.79 +1.79 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.29 +1.36 58 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 66.97 +1.65 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.60 +1.55 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.08 +1.36 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 60.00 +1.33 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.77 +1.31 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.56 +1.31 49 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 53.39 +1.26 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.29 +1.25 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.20 +1.23 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.20 +1.19 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.24 +1.18 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.29 +1.14 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 41.46 +1.10 44 0 0 0
30MAR27 100.00 C 39.65 39.65 39.65 39.67 +1.11 44 3 95 -3
30MAR27 102.50 C 0.00 0.00 0.00 37.87 +1.06 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 36.21 +1.02 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.59 +1.03 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.98 +1.01 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.43 +0.90 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 30.01 +0.90 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.59 +1.29 42 0 24 0
30MAR27 120.00 C 26.50 26.50 26.50 27.17 +0.84 42 3 2,442 +3
30MAR27 122.50 C 0.00 0.00 0.00 25.90 +1.26 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 24.51 +0.63 41 0 1,358 0
30MAR27 127.50 C 0.00 0.00 0.00 22.71 +0.61 40 0 3,313 0
30MAR27 130.00 C 20.96 22.70 20.96 22.23 +0.70 41 7 2,087 -4
30MAR27 132.50 C 0.00 0.00 0.00 21.18 +0.67 41 0 208 0
30MAR27 135.00 C 19.60 19.60 19.60 20.16 +0.67 41 1 263 0
30MAR27 137.50 C 0.00 0.00 0.00 19.14 +0.67 41 0 391 0
30MAR27 140.00 C 0.00 0.00 0.00 18.12 +0.64 41 0 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 17.20 +0.55 41 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 16.37 +0.55 41 0 77 0
30MAR27 147.50 C 0.00 0.00 0.00 15.54 +0.55 41 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 14.71 +0.55 41 0 205 0
30MAR27 152.50 C 0.00 0.00 0.00 13.88 +0.45 41 0 254 0
30MAR27 155.00 C 12.00 12.00 12.00 13.22 +0.45 41 1 2,375 +1
30MAR27 157.50 C 0.00 0.00 0.00 12.56 +0.45 41 0 110 0
30MAR27 160.00 C 12.80 12.80 12.80 11.90 +0.44 41 4 1,119 +4
30MAR27 162.50 C 0.00 0.00 0.00 11.24 +0.44 41 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 10.59 +0.35 41 0 1,399 0
30MAR27 167.50 C 0.00 0.00 0.00 10.08 +0.35 41 0 44 0
30MAR27 170.00 C 10.59 10.59 10.59 9.58 +0.35 41 1 89 +1
30MAR27 172.50 C 0.00 0.00 0.00 9.07 +0.34 41 0 64 0
30MAR27 175.00 C 9.70 9.70 9.70 8.57 +0.35 40 6 218 0
30MAR27 177.50 C 9.69 9.69 9.69 8.06 +0.30 40 1 76 +1
30MAR27 180.00 C 8.60 8.60 8.60 7.64 +0.26 40 1 86 +1
30MAR27 182.50 C 0.00 0.00 0.00 7.27 +0.27 40 0 50 0
30MAR27 185.00 C 0.00 0.00 0.00 6.89 +0.26 40 0 129 0
30MAR27 187.50 C 0.00 0.00 0.00 6.51 +0.26 40 0 129 0
30MAR27 190.00 C 0.00 0.00 0.00 6.14 +0.26 40 0 169 0
30MAR27 192.50 C 0.00 0.00 0.00 5.76 +0.20 40 0 101 0
30MAR27 195.00 C 0.00 0.00 0.00 5.48 +0.19 40 0 438 0
TOTAL CALL 82,982 688,039 +22,374
24APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
24APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
24APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
24APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
24APR26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 28 319 -3
24APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
24APR26 125.00 P 0.10 0.18 0.01 0.00 -0.05 0 340 1,512 -13
24APR26 127.50 P 0.61 1.13 0.01 0.00 -0.28 0 1,887 1,137 +355
24APR26 130.00 P 2.00 3.20 0.01 0.00 -1.05 0 1,444 990 -384
24APR26 132.50 P 4.20 5.50 0.55 0.70 -1.90 0 1,358 5 -1,574
24APR26 135.00 P 6.97 8.25 2.50 3.20 -1.49 0 382 0 -728
24APR26 137.50 P 9.67 10.00 5.27 5.70 -1.41 0 86 0 -190
24APR26 140.00 P 7.50 7.50 7.50 8.20 -1.40 0 2 0 -73
24APR26 142.50 P 0.00 0.00 0.00 10.70 -1.40 0 4 0 -35
24APR26 145.00 P 0.00 0.00 0.00 13.20 -1.40 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 15.70 -1.40 0 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 18.20 -1.40 0 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 20.70 -1.42 0 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 23.20 -1.42 0 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 25.70 -1.41 0 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 28.20 -1.51 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 205 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 195 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 185 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 140 0 619 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 997 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,006 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,573 0
29APR26 97.50 P 0.04 0.04 0.04 0.01 0.00 93 1 3,018 0
29APR26 100.00 P 0.04 0.04 0.04 0.01 0.00 85 1 3,050 0
29APR26 102.50 P 0.03 0.03 0.03 0.01 0.00 78 5 2,919 0
29APR26 105.00 P 0.05 0.05 0.03 0.01 0.00 71 66 3,499 +50
29APR26 107.50 P 0.05 0.05 0.02 0.01 0.00 65 389 3,348 +35
29APR26 110.00 P 0.07 0.07 0.05 0.01 0.00 58 92 6,170 0
29APR26 112.50 P 0.08 0.08 0.04 0.01 0.00 52 129 3,827 -98
29APR26 115.00 P 0.13 0.14 0.05 0.01 0.00 45 354 7,983 +200
29APR26 117.50 P 0.20 0.24 0.07 0.02 -0.02 42 618 5,680 -155
29APR26 120.00 P 0.31 0.42 0.13 0.07 -0.05 42 506 12,740 -350
29APR26 122.50 P 0.60 0.78 0.23 0.18 -0.13 41 795 6,404 +282
29APR26 125.00 P 1.00 1.55 0.42 0.42 -0.27 41 3,349 11,635 +1,468
29APR26 127.50 P 1.97 2.70 0.83 0.89 -0.40 40 2,370 8,756 -72
29APR26 130.00 P 3.25 4.20 1.60 1.72 -0.61 41 3,429 9,973 +158
29APR26 132.50 P 4.37 6.00 2.69 3.00 -0.85 42 2,031 5,971 +920
29APR26 135.00 P 6.89 7.97 4.33 4.45 -1.21 41 155 7,804 -111
29APR26 137.50 P 7.65 7.65 6.25 6.56 -1.06 46 82 4,077 -14
29APR26 140.00 P 13.94 13.94 8.64 8.64 -1.15 45 69 4,131 -43
29APR26 142.50 P 12.17 12.70 11.10 10.82 -1.34 41 10 2,607 -4
29APR26 145.00 P 13.00 13.00 13.00 13.24 -1.37 41 6 2,659 -6
29APR26 147.50 P 15.05 15.10 15.05 15.71 -1.39 42 3 1,312 -3
29APR26 150.00 P 22.20 22.20 18.09 18.29 -1.90 59 83 1,898 +1
29APR26 152.50 P 23.80 23.80 21.60 20.70 -1.61 0 64 1,852 +56
29APR26 155.00 P 23.07 23.09 23.07 23.20 -1.42 0 101 2,829 -48
29APR26 157.50 P 0.00 0.00 0.00 25.70 -1.41 0 0 271 0
29APR26 160.00 P 0.00 0.00 0.00 28.20 -2.23 0 0 266 0
29APR26 162.50 P 0.00 0.00 0.00 30.81 -1.29 90 0 78 0
29APR26 165.00 P 38.21 38.21 38.21 33.79 -0.81 126 44 456 +44
29APR26 167.50 P 0.00 0.00 0.00 35.70 -1.40 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 38.20 -1.83 0 0 89 0
29APR26 172.50 P 0.00 0.00 0.00 40.70 -1.40 0 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 43.20 -1.40 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 45.77 -1.33 115 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 48.20 -1.89 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 50.70 -1.54 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 53.20 -1.40 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 55.70 -1.40 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 58.20 -1.40 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 60.70 -1.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 63.20 -2.22 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 65.70 -2.15 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 68.20 -1.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 73.20 -1.40 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 78.20 -1.44 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 83.20 -1.95 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 88.20 -1.40 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 93.20 -2.31 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 98.20 -1.55 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 103.20 -1.40 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 108.20 -1.40 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 113.20 -1.78 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 118.20 -1.40 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 115.00 P 0.18 0.19 0.10 0.02 -0.01 44 30 44 +26
30APR26 117.50 P 0.27 0.27 0.27 0.04 -0.05 42 10 26 +10
30APR26 120.00 P 0.47 0.51 0.23 0.12 -0.09 42 125 147 +123
30APR26 122.50 P 0.81 1.00 0.33 0.28 -0.20 42 42 190 +16
30APR26 125.00 P 1.24 1.70 0.60 0.60 -0.33 42 404 484 +238
30APR26 127.50 P 2.26 2.99 1.05 1.11 -0.49 41 204 178 +70
30APR26 130.00 P 3.76 4.15 1.88 1.95 -0.68 41 299 489 +139
30APR26 132.50 P 5.42 5.90 2.98 3.13 -0.85 41 236 285 +80
30APR26 135.00 P 8.08 8.08 4.55 4.85 -0.94 44 133 151 +78
30APR26 137.50 P 8.86 8.86 6.55 6.76 -0.86 45 11 192 +8
30APR26 140.00 P 0.00 0.00 0.00 8.91 -1.16 48 0 33 0
30APR26 142.50 P 0.00 0.00 0.00 11.16 -1.08 50 4 4 +4
30APR26 145.00 P 0.00 0.00 0.00 13.28 -1.37 41 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 16.20 -0.91 67 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 18.75 -1.44 75 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 21.32 -0.99 85 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 23.80 -0.83 91 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 25.70 -1.41 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 28.35 -2.08 81 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 452 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 88 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,106 0
28MAY26 85.00 P 0.09 0.09 0.09 0.01 0.00 50 10 1,446 +10
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,462 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 2,835 0
28MAY26 95.00 P 0.22 0.22 0.16 0.02 -0.01 41 49 364 +47
28MAY26 97.50 P 0.24 0.25 0.21 0.04 -0.02 41 272 672 +270
28MAY26 100.00 P 0.35 0.35 0.35 0.07 -0.03 41 4 2,252 -2
28MAY26 102.50 P 0.44 0.47 0.44 0.13 -0.04 41 32 672 +32
28MAY26 105.00 P 0.59 0.59 0.45 0.21 -0.07 41 25 1,059 +22
28MAY26 107.50 P 0.74 0.74 0.73 0.33 -0.10 41 61 1,656 +31
28MAY26 110.00 P 0.97 1.05 0.62 0.52 -0.13 41 289 4,110 +9
28MAY26 112.50 P 1.30 1.34 0.80 0.78 -0.17 41 550 3,353 +426
28MAY26 115.00 P 1.70 1.91 1.07 1.09 -0.25 41 777 6,158 +493
28MAY26 117.50 P 2.11 2.51 1.48 1.49 -0.33 41 761 4,971 +443
28MAY26 120.00 P 2.75 3.29 1.99 2.01 -0.42 41 526 10,968 +19
28MAY26 122.50 P 3.66 4.15 2.63 2.66 -0.48 40 442 5,638 -79
28MAY26 125.00 P 4.85 5.24 3.36 3.50 -0.50 41 759 7,257 +281
28MAY26 127.50 P 5.50 6.54 4.31 4.47 -0.58 41 1,182 5,119 +552
28MAY26 130.00 P 7.15 7.90 5.40 5.58 -0.70 41 1,387 6,268 +219
28MAY26 132.50 P 8.75 9.17 6.76 6.95 -0.67 41 377 6,283 +32
28MAY26 135.00 P 10.70 10.70 8.37 8.49 -0.69 42 106 4,342 -7
28MAY26 137.50 P 12.72 12.72 12.72 10.17 -0.63 43 40 2,811 +40
28MAY26 140.00 P 14.60 14.60 11.80 11.81 -0.66 43 17 1,382 +9
28MAY26 142.50 P 14.90 14.90 13.75 13.71 -0.83 44 2 2,144 +2
28MAY26 145.00 P 15.10 15.50 15.10 15.75 -1.09 45 9 3,965 0
28MAY26 147.50 P 21.04 21.04 17.16 17.62 -1.33 44 28 2,007 0
28MAY26 150.00 P 22.21 22.21 22.21 20.00 -1.17 46 4 3,493 0
28MAY26 152.50 P 0.00 0.00 0.00 22.26 -0.62 48 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 24.21 -0.89 45 0 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 26.60 -0.75 47 0 340 0
28MAY26 160.00 P 28.70 28.70 28.70 28.70 -1.73 44 1 429 0
28MAY26 162.50 P 0.00 0.00 0.00 30.81 -1.44 38 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 33.79 -0.89 51 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 35.77 -1.37 41 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 38.23 -1.80 41 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 40.71 -1.39 41 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 43.24 -1.36 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 45.77 -1.35 49 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 48.20 -1.89 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.70 -1.54 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 53.20 -1.42 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.92 -1.18 63 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.20 -1.40 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 60.70 -1.42 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.20 -2.22 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.70 -2.15 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.47 -1.13 74 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.20 -1.40 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.20 -1.44 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.20 -1.95 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.20 -1.40 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.20 -2.31 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.20 -1.55 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.20 -1.40 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.20 -1.40 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.20 -1.78 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.20 -1.40 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7,457 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 2,411 0
29JUN26 90.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 4,888 0
29JUN26 92.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 1,145 0
29JUN26 95.00 P 0.56 0.56 0.46 0.23 -0.03 40 4 4,956 0
29JUN26 97.50 P 0.73 0.73 0.60 0.35 -0.04 40 10 2,270 +2
29JUN26 100.00 P 0.94 0.94 0.94 0.50 -0.07 40 10 7,814 0
29JUN26 102.50 P 1.13 1.16 1.13 0.69 -0.11 40 2 2,458 +1
29JUN26 105.00 P 1.40 1.41 1.12 0.97 -0.10 40 270 5,239 -230
29JUN26 107.50 P 1.75 1.75 1.46 1.30 -0.15 40 80 5,072 +65
29JUN26 110.00 P 2.27 2.36 1.62 1.67 -0.23 40 157 6,629 +13
29JUN26 112.50 P 2.78 2.82 2.19 2.08 -0.27 39 58 5,985 -16
29JUN26 115.00 P 3.44 3.44 2.65 2.64 -0.27 39 91 10,596 +12
29JUN26 117.50 P 4.43 4.50 3.30 3.28 -0.33 39 66 7,765 -43
29JUN26 120.00 P 4.87 5.15 4.11 4.07 -0.35 39 218 17,242 +37
29JUN26 122.50 P 6.09 6.42 4.71 4.92 -0.44 39 365 8,675 +17
29JUN26 125.00 P 7.10 7.68 5.71 5.90 -0.47 39 556 17,308 +100
29JUN26 127.50 P 8.66 8.99 7.13 7.00 -0.57 39 181 7,464 +141
29JUN26 130.00 P 10.05 10.30 8.06 8.17 -0.63 39 379 15,146 +301
29JUN26 132.50 P 10.30 10.34 9.49 9.64 -0.60 39 160 4,981 +159
29JUN26 135.00 P 11.92 11.92 11.15 11.12 -0.81 40 7 15,553 0
29JUN26 137.50 P 15.32 15.32 15.32 12.79 -0.73 40 6 4,542 -6
29JUN26 140.00 P 16.02 16.02 16.02 14.86 -0.42 42 2 8,004 -2
29JUN26 142.50 P 0.00 0.00 0.00 16.39 -0.73 41 1 10,585 0
29JUN26 145.00 P 20.50 20.50 19.60 18.02 -1.02 40 51 14,031 -49
29JUN26 147.50 P 0.00 0.00 0.00 19.70 -1.24 39 0 2,973 0
29JUN26 150.00 P 0.00 0.00 0.00 21.92 -1.07 40 0 13,850 0
29JUN26 152.50 P 0.00 0.00 0.00 24.16 -0.70 41 0 1,940 0
29JUN26 155.00 P 0.00 0.00 0.00 26.18 -1.22 41 0 3,566 0
29JUN26 157.50 P 0.00 0.00 0.00 28.42 -0.97 41 0 1,218 0
29JUN26 160.00 P 0.00 0.00 0.00 30.42 -1.30 40 0 11,169 0
29JUN26 162.50 P 0.00 0.00 0.00 32.91 -1.07 42 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 34.95 -1.27 39 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 37.26 -1.30 39 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 39.58 -1.57 39 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 42.25 -1.29 43 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 44.84 -0.89 45 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 46.47 -1.53 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 48.98 -1.40 24 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 52.00 -1.13 46 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 54.38 -1.13 45 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 56.33 -1.26 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.43 -0.94 49 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 60.81 -1.54 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.54 -1.88 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 65.70 -2.15 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.47 -1.25 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 73.93 -0.89 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 78.21 -1.48 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.88 -1.27 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.86 -1.38 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.84 -1.67 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 98.82 -1.38 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 103.81 -1.37 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 108.79 -1.38 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.77 -1.38 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 118.76 -1.38 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.74 -1.38 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.73 -0.98 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.71 -0.94 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.70 -1.37 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.68 -1.38 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.66 -0.97 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.65 -1.37 49 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.63 -1.38 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.62 -1.02 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.60 -1.38 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.22 0.22 0.22 0.01 -0.01 39 20 31 +20
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 209 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 0.00 40 0 68 0
30JUL26 80.00 P 0.33 0.33 0.33 0.06 -0.01 40 65 97 +65
30JUL26 82.50 P 0.39 0.39 0.36 0.09 -0.01 40 41 42 +41
30JUL26 85.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 29 0
30JUL26 87.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 6 0
30JUL26 90.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 175 0
30JUL26 92.50 P 0.00 0.00 0.00 0.42 -0.05 40 0 63 0
30JUL26 95.00 P 0.00 0.00 0.00 0.58 -0.07 40 0 69 0
30JUL26 97.50 P 0.00 0.00 0.00 0.78 -0.09 40 0 186 0
30JUL26 100.00 P 1.53 1.53 1.30 1.05 -0.11 40 155 361 +65
30JUL26 102.50 P 1.81 1.82 1.40 1.36 -0.15 40 231 834 +231
30JUL26 105.00 P 2.24 2.28 2.02 1.72 -0.18 40 313 1,339 +303
30JUL26 107.50 P 2.74 2.85 2.09 2.10 -0.26 39 726 1,114 +586
30JUL26 110.00 P 3.26 3.42 2.50 2.60 -0.25 39 751 1,377 +513
30JUL26 112.50 P 4.11 4.11 3.10 3.18 -0.26 39 580 1,088 +557
30JUL26 115.00 P 4.70 4.70 3.91 3.82 -0.33 39 850 2,796 +849
30JUL26 117.50 P 5.57 5.78 4.45 4.61 -0.35 39 667 3,550 +622
30JUL26 120.00 P 6.84 6.91 5.62 5.42 -0.43 39 312 2,994 +131
30JUL26 122.50 P 6.98 6.98 6.30 6.40 -0.44 39 145 1,835 +85
30JUL26 125.00 P 8.96 9.25 7.20 7.40 -0.56 38 82 4,219 +65
30JUL26 127.50 P 10.32 10.54 8.80 8.57 -0.63 38 1,481 5,238 +1,341
30JUL26 130.00 P 10.23 10.75 9.60 9.80 -0.63 38 73 1,935 +31
30JUL26 132.50 P 11.66 11.75 11.13 11.28 -0.73 39 82 2,109 +22
30JUL26 135.00 P 0.00 0.00 0.00 12.80 -0.70 39 0 3,878 0
30JUL26 137.50 P 0.00 0.00 0.00 14.84 -0.37 41 0 177 0
30JUL26 140.00 P 18.50 18.50 18.50 16.50 -0.45 41 1 404 0
30JUL26 142.50 P 0.00 0.00 0.00 17.90 -0.93 40 0 5 0
30JUL26 145.00 P 21.65 21.65 21.65 20.08 -0.41 42 80 130 +80
30JUL26 147.50 P 0.00 0.00 0.00 21.93 -0.37 42 0 3 0
30JUL26 150.00 P 26.90 26.90 26.90 23.34 -0.57 40 1 126 0
30JUL26 152.50 P 0.00 0.00 0.00 25.11 -1.59 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 27.04 -1.76 39 1 96 +1
30JUL26 157.50 P 0.00 0.00 0.00 29.11 -1.82 38 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 31.42 -1.40 39 0 19 0
30JUL26 162.50 P 0.00 0.00 0.00 33.73 -1.71 40 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.92 -1.29 40 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 38.04 -1.36 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.13 -1.81 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.56 -1.91 39 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.99 -1.36 40 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 47.18 -1.51 38 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.65 -1.37 39 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 52.00 -1.40 39 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 54.38 -1.40 38 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 56.50 -1.66 30 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 59.43 -1.16 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 61.22 -1.77 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 64.06 -1.36 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 66.07 -1.78 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 68.95 -1.29 34 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 73.93 -1.04 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 78.22 -1.81 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 62.50 P 0.25 0.25 0.25 0.02 0.00 41 20 20 +20
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 83 0
29SEP26 70.00 P 0.45 0.45 0.45 0.07 -0.02 40 10 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 24 0
29SEP26 75.00 P 0.52 0.52 0.52 0.16 -0.02 40 102 2,157 +102
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 10 0
29SEP26 80.00 P 0.71 0.71 0.71 0.32 -0.03 40 22 1,419 -22
29SEP26 82.50 P 0.75 0.75 0.75 0.44 -0.05 40 34 272 -34
29SEP26 85.00 P 0.00 0.00 0.00 0.58 -0.07 40 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.07 40 0 558 0
29SEP26 90.00 P 0.00 0.00 0.00 0.99 -0.11 40 0 538 0
29SEP26 92.50 P 0.00 0.00 0.00 1.28 -0.11 40 0 643 0
29SEP26 95.00 P 2.05 2.05 2.05 1.58 -0.16 40 65 1,416 +65
29SEP26 97.50 P 2.32 2.32 2.00 1.98 -0.16 40 46 1,328 0
29SEP26 100.00 P 2.56 2.56 2.40 2.39 -0.20 40 67 6,154 +65
29SEP26 102.50 P 3.60 3.60 2.76 2.81 -0.28 40 140 3,132 +140
29SEP26 105.00 P 4.06 4.06 4.06 3.28 -0.31 39 18 6,545 0
29SEP26 107.50 P 4.66 4.66 4.66 3.90 -0.28 39 16 1,302 +16
29SEP26 110.00 P 5.50 5.50 4.60 4.84 0.00 41 206 7,760 0
29SEP26 112.50 P 5.20 5.20 5.20 5.30 -0.36 39 65 4,514 0
29SEP26 115.00 P 5.92 5.92 5.92 6.13 -0.36 39 2 15,580 +2
29SEP26 117.50 P 7.17 7.17 6.85 6.98 -0.45 39 110 4,166 +110
29SEP26 120.00 P 9.06 9.06 7.95 7.99 -0.46 39 80 16,823 +80
29SEP26 122.50 P 9.59 9.59 9.59 9.00 -0.48 39 35 3,785 +35
29SEP26 125.00 P 12.00 12.00 9.98 10.12 -0.57 39 52 8,897 +10
29SEP26 127.50 P 13.04 13.04 12.12 11.32 -0.60 39 110 9,437 -97
29SEP26 130.00 P 14.80 14.80 12.40 12.62 -0.63 39 45 27,470 +1
29SEP26 132.50 P 14.97 14.97 14.71 14.05 -0.66 39 35 4,863 +35
29SEP26 135.00 P 15.36 15.36 15.36 15.56 -0.74 39 1 9,836 +1
29SEP26 137.50 P 17.77 17.77 17.77 17.12 -0.78 40 1 3,616 +1
29SEP26 140.00 P 0.00 0.00 0.00 19.41 -0.17 42 0 11,427 0
29SEP26 142.50 P 0.00 0.00 0.00 21.09 -0.15 42 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 22.36 -0.57 41 0 9,669 0
29SEP26 147.50 P 0.00 0.00 0.00 24.09 -0.70 40 0 2,473 0
29SEP26 150.00 P 29.30 29.30 29.30 26.22 -0.62 41 2 9,890 -2
29SEP26 152.50 P 0.00 0.00 0.00 28.08 -0.69 42 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 30.18 -0.66 42 10 7,311 +10
29SEP26 157.50 P 0.00 0.00 0.00 32.21 -0.64 42 0 1,703 0
29SEP26 160.00 P 0.00 0.00 0.00 34.45 -0.46 43 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 35.60 -1.50 40 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 37.47 -1.48 39 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 39.88 -1.49 41 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 41.74 -1.72 40 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 44.13 -0.88 40 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 46.41 -1.41 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 48.62 -1.49 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 50.89 -1.48 41 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 53.13 -1.11 40 0 33 0
29SEP26 185.00 P 55.91 55.91 55.91 55.36 -1.31 40 5 148 -3
29SEP26 187.50 P 0.00 0.00 0.00 57.83 -1.14 41 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 59.83 -1.64 38 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 62.25 -1.45 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.58 -1.46 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 67.10 -1.30 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.24 -0.98 46 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 73.96 -1.61 32 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 78.74 -1.62 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 83.88 -1.37 31 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.86 -1.38 32 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.84 -1.67 33 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.82 -1.38 33 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.81 -1.44 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.83 -1.39 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.77 -1.38 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.76 -1.38 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.75 -1.39 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 128.73 -0.98 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.71 -1.39 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.70 -1.38 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.68 -1.38 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.66 -1.39 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.65 -1.37 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.63 -1.38 45 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.62 -1.02 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.60 -1.38 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.49 -0.04 40 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.63 -0.05 40 0 186 0
30DEC26 77.50 P 0.00 0.00 0.00 0.82 -0.07 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.03 -0.07 41 0 1,381 0
30DEC26 82.50 P 0.00 0.00 0.00 1.29 -0.10 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.59 -0.10 41 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 1.92 -0.15 41 0 108 0
30DEC26 90.00 P 2.84 2.84 2.40 2.33 -0.15 41 48 2,352 +45
30DEC26 92.50 P 0.00 0.00 0.00 2.75 -0.18 41 0 127 0
30DEC26 95.00 P 3.22 3.22 3.22 3.18 -0.31 40 65 3,172 +65
30DEC26 97.50 P 4.30 4.30 4.30 3.64 -0.40 40 6 1,947 +6
30DEC26 100.00 P 4.80 4.98 4.41 4.17 -0.43 40 11 6,011 -7
30DEC26 102.50 P 5.16 5.16 5.16 4.84 -0.26 40 12 736 +12
30DEC26 105.00 P 5.71 5.71 5.31 5.51 -0.27 40 1,172 6,781 +572
30DEC26 107.50 P 7.00 7.00 6.01 6.48 -0.13 40 134 3,507 +133
30DEC26 110.00 P 7.83 8.17 6.85 7.11 -0.35 40 282 3,901 +192
30DEC26 112.50 P 0.00 0.00 0.00 7.96 -0.35 40 0 4,534 0
30DEC26 115.00 P 9.93 10.00 8.70 8.89 -0.44 40 18 2,501 0
30DEC26 117.50 P 10.95 10.95 9.69 9.92 -0.44 39 26 2,632 +1
30DEC26 120.00 P 12.00 12.00 10.70 10.95 -0.45 39 18 9,840 +16
30DEC26 122.50 P 0.00 0.00 0.00 12.04 -0.54 39 0 2,429 0
30DEC26 125.00 P 14.66 14.66 12.91 13.26 -0.55 39 425 4,017 +309
30DEC26 127.50 P 0.00 0.00 0.00 14.49 -0.55 39 0 3,107 0
30DEC26 130.00 P 16.18 16.18 16.18 15.72 -0.75 39 5 18,279 0
30DEC26 132.50 P 19.15 19.15 19.15 17.14 -0.64 39 3 2,234 -3
30DEC26 135.00 P 0.00 0.00 0.00 18.60 -0.65 39 0 6,979 0
30DEC26 137.50 P 0.00 0.00 0.00 20.14 -0.82 39 0 3,282 0
30DEC26 140.00 P 0.00 0.00 0.00 21.74 -0.84 39 0 3,125 0
30DEC26 142.50 P 0.00 0.00 0.00 23.40 -0.81 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 25.08 -0.85 40 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 26.47 -1.21 39 0 926 0
30DEC26 150.00 P 30.88 30.88 28.60 28.84 -0.64 40 3 6,562 +1
30DEC26 152.50 P 0.00 0.00 0.00 30.29 -1.07 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 32.16 -1.26 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 33.85 -1.58 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 35.68 -1.67 39 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 37.87 -1.42 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.87 -1.55 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 41.83 -1.54 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.98 -1.52 40 0 6,368 0
30DEC26 172.50 P 50.74 50.74 50.74 46.18 -1.38 40 1 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.30 -1.26 40 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 50.38 -1.39 40 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 52.01 -1.60 38 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 54.92 -1.40 41 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 56.82 -1.40 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 59.17 -1.00 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.43 -0.93 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.51 -1.91 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 66.05 -1.12 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.16 -1.33 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.46 -1.30 40 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 75.11 -1.30 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.84 -1.20 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.58 -1.18 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.76 -0.85 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.16 -1.37 38 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.35 -0.97 41 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 103.81 -1.44 32 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.83 -1.39 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.77 -1.38 34 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.76 -1.38 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.75 -1.47 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.79 -0.92 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.71 -1.39 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.72 -1.39 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.69 -1.39 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.66 -1.39 40 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.65 -1.38 41 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.63 -1.38 42 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.62 -1.04 43 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.60 -1.38 44 0 0 0
30MAR27 60.00 P 0.87 0.90 0.79 0.25 -0.04 40 150 363 +150
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.05 40 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 187 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.07 40 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 -0.09 40 0 27 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 -0.09 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.20 -0.11 40 0 39 0
30MAR27 77.50 P 2.10 2.10 2.10 1.49 -0.13 40 10 12 +10
30MAR27 80.00 P 0.00 0.00 0.00 1.80 -0.13 40 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 -0.18 40 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.58 -0.19 40 0 270 0
30MAR27 87.50 P 0.00 0.00 0.00 3.01 -0.21 40 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.54 -0.25 40 0 2,149 0
30MAR27 92.50 P 0.00 0.00 0.00 4.08 -0.28 40 0 1,150 0
30MAR27 95.00 P 5.23 5.23 5.02 4.61 -0.26 40 2 212 +1
30MAR27 97.50 P 0.00 0.00 0.00 5.18 -0.21 40 0 70 0
30MAR27 100.00 P 6.55 6.55 5.80 5.78 -0.34 39 2 1,816 -1
30MAR27 102.50 P 0.00 0.00 0.00 6.46 -0.37 39 0 153 0
30MAR27 105.00 P 7.25 7.25 7.25 7.26 -0.40 39 1 1,106 0
30MAR27 107.50 P 8.99 8.99 8.48 8.12 -0.41 39 105 473 +83
30MAR27 110.00 P 0.00 0.00 0.00 8.98 -0.42 39 0 708 0
30MAR27 112.50 P 9.72 9.72 9.58 9.92 -0.51 39 21 1,409 +20
30MAR27 115.00 P 11.64 11.64 10.75 10.97 -0.50 39 41 9,016 +20
30MAR27 117.50 P 13.21 13.21 11.83 12.02 -0.51 39 200 1,395 +40
30MAR27 120.00 P 13.37 13.37 13.15 13.07 -0.57 39 2 6,417 +2
30MAR27 122.50 P 0.00 0.00 0.00 14.27 -0.61 39 0 1,531 0
30MAR27 125.00 P 0.00 0.00 0.00 15.51 -0.61 39 0 3,910 0
30MAR27 127.50 P 0.00 0.00 0.00 16.75 -0.62 39 0 3,526 0
30MAR27 130.00 P 19.70 19.70 19.70 18.00 -0.70 39 2 3,233 +2
30MAR27 132.50 P 0.00 0.00 0.00 19.40 -0.78 39 0 349 0
30MAR27 135.00 P 21.56 21.56 21.56 20.87 -0.69 39 1 885 0
30MAR27 137.50 P 0.00 0.00 0.00 22.39 -0.69 39 0 402 0
30MAR27 140.00 P 0.00 0.00 0.00 23.97 -0.72 39 0 1,292 0
30MAR27 142.50 P 0.00 0.00 0.00 25.59 -0.72 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 27.27 -0.72 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 28.99 -0.71 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 30.67 -0.98 39 0 148 0
30MAR27 152.50 P 0.00 0.00 0.00 32.23 -1.40 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 34.04 -1.41 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 35.90 -1.25 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 37.55 -1.44 38 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 39.73 -1.84 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 41.94 -1.72 40 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 43.90 -1.38 40 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 45.82 -1.18 39 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 47.88 -1.21 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.90 -1.24 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.04 -0.84 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.30 -1.65 38 0 6 0
30MAR27 182.50 P 0.00 0.00 0.00 56.24 -0.76 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.50 -1.09 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.77 -0.56 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.82 -1.06 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.11 -0.98 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.18 -1.25 40 0 2 0
TOTAL PUT 42,887 926,425 +11,620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.99
29APR26 8.00 C 0.00 0.00 0.00 3.99 +0.43 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.74 +0.43 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.49 +0.43 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.24 +0.43 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.99 +0.43 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.74 +0.43 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.52 +0.45 117 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.24 +0.42 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.02 +0.45 95 0 15 0
29APR26 10.50 C 1.33 1.33 1.33 1.50 +0.43 57 1 3 -1
29APR26 11.00 C 0.00 0.00 0.00 1.05 +0.37 65 0 121 0
29APR26 11.50 C 0.00 0.00 0.00 0.62 +0.24 57 0 430 0
29APR26 12.00 C 0.32 0.34 0.16 0.31 +0.13 55 54 322 +37
29APR26 12.50 C 0.06 0.13 0.06 0.12 +0.05 54 22 540 -12
29APR26 13.00 C 0.03 0.03 0.03 0.04 +0.01 54 1 557 -1
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 426 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 747 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 194 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 142 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.01 +0.43 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.76 +0.44 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.49 +0.43 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 +0.38 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.02 +0.41 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.79 +0.38 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.55 +0.38 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.27 +0.29 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.11 +0.36 50 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.70 +0.30 51 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.37 +0.33 54 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.04 +0.27 52 0 181 0
28MAY26 12.00 C 0.68 0.68 0.68 0.77 +0.22 52 1 258 0
28MAY26 12.50 C 0.00 0.00 0.00 0.56 +0.17 52 0 143 0
28MAY26 13.00 C 0.36 0.39 0.31 0.39 +0.11 51 92 334 +72
28MAY26 13.50 C 0.22 0.30 0.22 0.27 +0.08 51 46 505 +31
28MAY26 14.00 C 0.17 0.17 0.17 0.18 +0.05 51 38 291 -23
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.04 51 0 382 0
28MAY26 15.00 C 0.09 0.09 0.09 0.08 +0.03 52 1 214 0
28MAY26 15.50 C 0.07 0.08 0.07 0.05 +0.02 52 3 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28MAY26 19.00 C 0.02 0.02 0.02 0.01 0.00 64 5 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.31 +0.45 106 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.21 +0.43 103 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.09 +0.41 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.01 +0.43 96 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.91 +0.43 92 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.81 +0.43 88 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.71 +0.43 85 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.61 +0.43 81 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.51 +0.43 76 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.41 +0.43 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.31 +0.43 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.21 +0.45 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.11 +0.43 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.01 +0.43 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.76 +0.44 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.51 +0.43 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.26 +0.42 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.02 +0.45 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.77 +0.43 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.52 +0.42 54 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.25 +0.44 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.02 +0.45 38 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.78 +0.45 53 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.51 +0.42 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.29 +0.40 51 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.01 +0.40 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.82 +0.43 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 +0.41 0 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 +0.48 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.05 +0.34 37 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.86 +0.35 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 +0.30 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.43 +0.25 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 +0.27 47 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.88 +0.30 48 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 1.61 +0.31 51 0 120 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 +0.29 52 0 108 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 +0.22 51 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 +0.20 51 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 +0.16 52 0 76 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 +0.14 52 0 94 0
29JUN26 14.00 C 0.40 0.43 0.40 0.43 +0.11 52 16 67 -1
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.09 52 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.07 52 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.06 52 0 176 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 +0.05 52 0 87 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.03 52 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 15 0
29JUN26 19.50 C 0.04 0.04 0.04 0.02 +0.01 53 5 18 +5
30JUL26 8.25 C 0.00 0.00 0.00 3.82 +0.39 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.57 +0.35 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.36 +0.37 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.17 +0.37 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.95 +0.35 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.76 +0.34 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.59 +0.35 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.39 +0.29 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.99 +0.25 48 0 0 0
30JUL26 11.00 C 1.55 1.55 1.55 1.76 +0.28 52 7 7 0
30JUL26 11.50 C 0.00 0.00 0.00 1.50 +0.25 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.27 +0.23 53 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.06 +0.20 53 0 16 0
30JUL26 13.00 C 0.00 0.00 0.00 0.88 +0.16 53 0 35 0
30JUL26 13.50 C 0.00 0.00 0.00 0.73 +0.14 53 0 15 0
30JUL26 14.00 C 0.51 0.51 0.51 0.60 +0.12 53 13 150 -13
30JUL26 14.50 C 0.00 0.00 0.00 0.49 +0.10 52 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.40 +0.09 52 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.32 +0.06 52 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 +0.06 52 0 31 0
30JUL26 16.50 C 0.26 0.26 0.26 0.21 +0.05 52 15 29 +15
30JUL26 17.00 C 0.21 0.21 0.21 0.17 +0.04 52 5 20 +5
30JUL26 17.50 C 0.18 0.18 0.18 0.14 +0.03 53 45 76 +45
29SEP26 4.70 C 0.00 0.00 0.00 7.31 +0.43 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.21 +0.43 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.11 +0.43 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.01 +0.43 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.76 +0.43 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.51 +0.42 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.28 +0.44 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.05 +0.48 65 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.77 +0.43 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.54 +0.44 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.30 +0.44 54 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.06 +0.43 53 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.80 +0.40 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.61 +0.44 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.34 +0.38 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.14 +0.39 51 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.93 +0.38 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 +0.39 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 +0.39 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 +0.40 53 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.36 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 +0.27 48 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.72 +0.25 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 +0.25 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 +0.28 49 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 +0.22 49 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 +0.21 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 +0.24 52 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.40 +0.22 52 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 +0.19 52 0 71 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 +0.16 52 0 1,023 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 +0.16 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 +0.12 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.12 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 +0.10 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.09 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.07 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.07 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.06 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 +0.05 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.05 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.04 52 0 60 0
29SEP26 19.50 C 0.22 0.22 0.22 0.18 +0.04 52 1 4 +1
30DEC26 8.00 C 0.00 0.00 0.00 4.25 +0.33 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.12 +0.38 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.94 +0.37 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 +0.35 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 +0.34 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 +0.26 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.18 +0.25 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.03 +0.25 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.24 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 +0.24 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 +0.12 49 0 38 0
30DEC26 11.50 C 0.00 0.00 0.00 2.14 +0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 +0.24 50 0 60 0
30DEC26 12.50 C 1.60 1.60 1.60 1.80 +0.23 51 1 88 +1
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.21 51 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 +0.21 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.17 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 +0.16 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.14 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.13 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.12 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.10 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 +0.10 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.09 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 +0.07 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.07 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.06 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.43 +0.30 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.31 +0.35 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.14 +0.34 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.01 +0.37 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 +0.31 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 +0.36 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.44 +0.24 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.40 +0.34 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.16 +0.23 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.90 +0.21 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.67 +0.21 48 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 +0.19 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.33 +0.29 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.10 +0.23 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 +0.22 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 +0.21 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 +0.19 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 +0.18 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.41 +0.17 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.29 +0.16 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 +0.14 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.14 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.13 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 +0.11 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 +0.11 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.10 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.10 51 0 0 0
TOTAL CALL 372 21,697 +161
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 160 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 225 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.04 61 0 317 0
29APR26 11.00 P 0.09 0.09 0.03 0.03 -0.11 54 24 544 +4
29APR26 11.50 P 0.23 0.23 0.11 0.11 -0.22 53 30 573 -16
29APR26 12.00 P 0.45 0.48 0.29 0.29 -0.34 51 12 419 -9
29APR26 12.50 P 0.91 0.91 0.91 0.61 -0.43 50 4 277 0
29APR26 13.00 P 0.00 0.00 0.00 1.02 -0.44 41 0 596 0
29APR26 13.50 P 0.00 0.00 0.00 1.52 -0.43 56 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.01 -0.49 0 0 130 0
29APR26 14.50 P 0.00 0.00 0.00 2.53 -0.46 92 0 153 -15
29APR26 15.00 P 0.00 0.00 0.00 3.04 -0.43 113 0 37 0
29APR26 15.50 P 0.00 0.00 0.00 3.51 -0.48 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.04 -0.48 138 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.53 -0.46 140 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.04 -0.48 161 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.54 -0.48 171 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.04 -0.45 181 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.54 -0.46 191 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.04 -0.45 201 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.53 -0.47 198 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 36 0
28MAY26 8.75 P 0.03 0.03 0.02 0.01 -0.02 49 20 136 +16
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 62 0
28MAY26 9.25 P 0.06 0.06 0.06 0.04 -0.03 53 3 141 +3
28MAY26 9.50 P 0.09 0.09 0.09 0.05 -0.04 51 1 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.05 52 0 268 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.06 52 0 221 0
28MAY26 10.50 P 0.24 0.24 0.24 0.19 -0.11 51 5 280 0
28MAY26 11.00 P 0.33 0.33 0.33 0.32 -0.16 51 1 453 +1
28MAY26 11.50 P 0.62 0.62 0.58 0.49 -0.22 50 12 325 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.72 -0.24 49 0 352 0
28MAY26 12.50 P 0.00 0.00 0.00 1.01 -0.33 49 0 134 0
28MAY26 13.00 P 1.69 1.69 1.69 1.35 -0.34 49 1 128 +1
28MAY26 13.50 P 0.00 0.00 0.00 1.75 -0.35 51 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 -0.36 56 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.68 -0.38 60 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.15 -0.32 63 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.58 -0.42 60 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.04 -0.48 56 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.57 -0.42 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.04 -0.48 66 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.56 -0.46 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.07 -0.42 82 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.59 -0.41 90 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.05 -0.47 85 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.58 -0.43 96 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 53 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 187 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.05 51 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 -0.06 51 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.07 52 0 95 0
29JUN26 10.00 P 0.32 0.32 0.32 0.27 -0.09 52 12 203 -9
29JUN26 10.50 P 0.00 0.00 0.00 0.41 -0.12 52 0 426 0
29JUN26 11.00 P 0.67 0.68 0.67 0.58 -0.16 52 16 794 +15
29JUN26 11.50 P 0.90 0.90 0.82 0.80 -0.18 52 64 702 +56
29JUN26 12.00 P 1.18 1.19 1.18 1.04 -0.24 52 30 426 +30
29JUN26 12.50 P 1.50 1.50 1.50 1.34 -0.27 52 15 259 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.67 -0.30 53 0 370 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 -0.29 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.42 -0.35 54 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.87 -0.35 57 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 -0.37 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.76 -0.37 60 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 -0.36 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 -0.39 65 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 -0.40 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.61 -0.43 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.09 -0.43 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.63 -0.39 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.05 -0.47 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.58 -0.43 72 0 0 0
30JUL26 8.25 P 0.13 0.13 0.13 0.11 -0.04 52 3 5 +3
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.05 52 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.06 52 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.22 -0.07 52 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.27 -0.09 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 -0.10 52 0 29 0
30JUL26 9.75 P 0.00 0.00 0.00 0.38 -0.11 51 0 52 0
30JUL26 10.00 P 0.00 0.00 0.00 0.44 -0.13 51 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.61 -0.16 51 0 29 0
30JUL26 11.00 P 0.00 0.00 0.00 0.80 -0.20 50 0 80 0
30JUL26 11.50 P 1.14 1.14 1.12 1.03 -0.23 50 100 204 +100
30JUL26 12.00 P 0.00 0.00 0.00 1.30 -0.26 50 0 16 0
30JUL26 12.50 P 0.00 0.00 0.00 1.59 -0.29 50 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.94 -0.32 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.37 -0.30 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.76 -0.28 56 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.16 -0.30 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.59 -0.30 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.01 -0.32 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.47 -0.32 59 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 -0.38 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.35 -0.38 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.85 -0.33 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 6.50 P 0.08 0.08 0.06 0.05 -0.01 53 6 24 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 52 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.05 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.05 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.07 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.07 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.08 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.10 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.11 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.13 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.15 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.15 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 -0.19 51 0 99 0
29SEP26 11.00 P 0.00 0.00 0.00 1.11 -0.21 51 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 -0.21 52 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.64 -0.26 51 0 208 0
29SEP26 12.50 P 0.00 0.00 0.00 1.96 -0.26 52 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.27 -0.30 51 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.64 -0.30 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 -0.27 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 -0.34 53 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 -0.29 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.26 -0.30 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.70 -0.30 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.14 -0.29 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.59 -0.31 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.95 -0.41 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.41 -0.41 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 -0.40 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.32 -0.41 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.80 -0.42 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.07 51 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.08 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.09 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 -0.09 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.10 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.12 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.12 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.13 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.13 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.18 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.20 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 -0.20 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 -0.22 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.31 -0.25 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 -0.26 51 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 -0.26 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 -0.25 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.74 -0.29 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.16 -0.26 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.56 -0.28 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.98 -0.28 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.40 -0.29 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.84 -0.28 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.28 -0.27 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.72 -0.27 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.15 -0.29 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.59 -0.30 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.06 -0.29 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.07 51 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 -0.08 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.10 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 -0.11 51 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 -0.11 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 -0.11 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.13 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 -0.15 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.48 -0.15 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 -0.19 50 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.21 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.29 -0.20 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 -0.22 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 -0.23 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.28 -0.22 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.66 -0.22 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.97 -0.28 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.41 -0.23 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 -0.25 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.21 -0.25 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.55 -0.32 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.96 -0.34 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.47 -0.25 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.90 -0.25 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.32 -0.28 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.77 -0.26 55 0 0 0
TOTAL PUT 359 22,192 +203
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$ 4.57
29APR26 2.70 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 0.00 0 0 5 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29APR26 4.40 C 0.14 0.14 0.14 0.21 0.00 48 400 400 +390
29APR26 4.50 C 0.08 0.08 0.08 0.13 -0.01 42 10 22 +10
29APR26 4.60 C 0.00 0.00 0.00 0.08 -0.01 43 0 2 0
29APR26 4.70 C 0.03 0.03 0.03 0.05 0.00 46 480 996 +480
29APR26 4.80 C 0.02 0.02 0.02 0.03 0.00 49 30 1,543 +30
29APR26 4.90 C 0.02 0.02 0.02 0.02 0.00 53 1 1,197 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 709 0
29APR26 5.25 C 0.01 0.01 0.01 0.01 0.00 74 8 487 -8
29APR26 5.50 C 0.01 0.01 0.01 0.01 0.00 93 11 769 -11
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 155 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 205 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 216 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 226 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 236 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 246 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 255 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 264 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 281 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 297 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.79 -0.02 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
28MAY26 4.50 C 0.25 0.25 0.25 0.29 -0.01 45 10 10 +10
28MAY26 4.60 C 0.00 0.00 0.00 0.23 -0.02 43 0 43 0
28MAY26 4.70 C 0.00 0.00 0.00 0.19 -0.01 43 0 92 0
28MAY26 4.80 C 0.00 0.00 0.00 0.15 -0.01 42 0 95 0
28MAY26 4.90 C 0.00 0.00 0.00 0.12 -0.01 43 0 68 0
28MAY26 5.00 C 0.10 0.10 0.10 0.10 -0.01 44 60 319 +60
28MAY26 5.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 420 0
28MAY26 5.50 C 0.04 0.04 0.04 0.03 0.00 45 110 1,691 +110
28MAY26 5.75 C 0.03 0.03 0.03 0.02 0.00 48 1 218 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 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 59 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 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 78 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.49 0.00 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.39 -0.01 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 0.00 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 0.00 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.12 0.00 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.03 0.00 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.85 -0.01 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.69 -0.01 43 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 -0.02 40 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 0.00 43 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 0.00 43 0 182 0
29JUN26 4.90 C 0.19 0.19 0.19 0.22 +0.01 44 10 120 0
29JUN26 5.00 C 0.16 0.16 0.16 0.19 +0.01 44 104 3,275 +104
29JUN26 5.25 C 0.13 0.13 0.13 0.13 +0.01 44 3 387 -3
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 43 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 43 0 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 43 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 56 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 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 70 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 77 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 0.00 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 -0.01 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
30JUL26 4.50 C 0.43 0.43 0.43 0.46 0.00 44 2 2 +2
30JUL26 4.60 C 0.00 0.00 0.00 0.42 0.00 44 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 0.00 44 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 0.00 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30JUL26 5.00 C 0.25 0.25 0.25 0.27 0.00 45 1 2 +1
30JUL26 5.25 C 0.00 0.00 0.00 0.20 0.00 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 0.00 45 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.11 0.00 45 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 0.00 45 0 76 0
30JUL26 6.25 C 0.07 0.07 0.07 0.06 0.00 46 200 200 +170
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 45 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 1.90 -0.03 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 -0.02 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.72 -0.03 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 -0.02 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.55 -0.02 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.47 -0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.38 -0.03 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.22 -0.03 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 -0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.02 44 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.01 45 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.01 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.01 45 0 158 0
29SEP26 5.00 C 0.37 0.37 0.37 0.40 -0.01 45 1 4,005 0
29SEP26 5.25 C 0.32 0.32 0.32 0.33 -0.01 46 45 656 +45
29SEP26 5.50 C 0.27 0.27 0.27 0.27 0.00 46 150 8,030 +30
29SEP26 5.75 C 0.23 0.23 0.23 0.22 0.00 46 500 691 +500
29SEP26 6.00 C 0.00 0.00 0.00 0.17 0.00 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 0.00 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 0.00 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 46 0 268 0
29SEP26 7.25 C 0.09 0.09 0.09 0.06 0.00 47 100 132 +100
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 1.97 -0.02 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.88 -0.03 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.80 -0.02 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.72 +0.02 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.64 -0.02 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.56 -0.02 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.48 -0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.41 -0.02 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.33 -0.03 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 -0.03 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.19 -0.03 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.13 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.07 0.00 46 0 0 0
30DEC26 4.00 C 1.03 1.03 1.03 1.02 +0.01 47 1 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 0.00 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.02 45 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 0.00 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 0.00 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 0.00 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.01 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 0.00 47 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.01 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.01 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 0.00 47 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 0.00 47 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.01 47 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 0.00 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 45 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 C 0.10 0.10 0.08 0.01 0.00 41 10 220 +6
30MAR27 3.50 C 0.00 0.00 0.00 1.43 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 +0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.27 +0.04 48 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.19 +0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 +0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 +0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 0.00 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 -0.01 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 0.00 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.01 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.01 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 0.00 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 0.00 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
TOTAL CALL 2,248 56,562 +2,027
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 142 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 178 0
29APR26 4.00 P 0.01 0.01 0.01 0.01 0.00 74 2 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29APR26 4.30 P 0.03 0.03 0.03 0.01 -0.01 40 30 47 +30
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 43 0 246 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 265 0
29APR26 4.60 P 0.17 0.17 0.17 0.11 -0.01 44 15 429 -15
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 47 0 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 -0.01 50 0 174 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 0.00 54 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.01 65 0 343 0
29APR26 5.25 P 0.78 0.78 0.78 0.70 -0.01 88 4 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.95 +0.01 109 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.20 0.00 128 0 26 0
29APR26 6.00 P 0.00 0.00 0.00 1.46 +0.02 159 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.70 +0.01 163 0 150 0
29APR26 6.50 P 0.00 0.00 0.00 1.95 +0.01 178 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 +0.01 193 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.45 +0.01 207 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.70 +0.01 220 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.95 +0.01 233 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.20 +0.01 245 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.45 0.00 256 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.70 +0.01 267 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.95 +0.01 277 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.20 0.00 288 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.45 +0.01 298 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.70 0.00 307 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.95 0.00 317 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.20 0.00 326 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.45 +0.01 335 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.01 44 0 149 0
28MAY26 4.20 P 0.10 0.10 0.10 0.09 -0.02 43 10 187 +10
28MAY26 4.30 P 0.13 0.13 0.13 0.12 -0.02 43 25 317 +25
28MAY26 4.40 P 0.00 0.00 0.00 0.16 -0.01 43 0 116 0
28MAY26 4.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 452 0
28MAY26 4.60 P 0.00 0.00 0.00 0.25 -0.01 42 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 -0.01 43 0 800 0
28MAY26 4.80 P 0.40 0.40 0.40 0.38 0.00 44 10 209 -10
28MAY26 4.90 P 0.00 0.00 0.00 0.43 -0.03 40 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.53 +0.01 46 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 -0.01 48 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 0.00 51 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 +0.01 60 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.46 0.00 64 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 +0.02 75 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.96 +0.02 77 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.21 +0.01 83 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.46 +0.01 89 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.71 +0.01 95 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.96 +0.01 100 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.21 +0.01 105 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.46 +0.01 109 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.71 +0.01 114 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.96 +0.01 118 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.21 +0.01 123 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.46 +0.01 127 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 43 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.01 43 0 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 0.00 44 0 80 0
29JUN26 4.10 P 0.13 0.13 0.13 0.13 -0.01 43 50 183 +50
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 44 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.01 42 0 165 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.01 43 0 462 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 0.00 42 0 3,198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 0.00 43 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 0.00 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 0.00 45 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 0.00 45 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 0.00 47 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 0.00 48 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 +0.01 51 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 0.00 50 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 +0.01 55 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 +0.01 57 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 +0.01 62 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 +0.01 66 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 +0.01 70 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 +0.01 74 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 +0.01 78 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 +0.01 82 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 +0.01 85 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 +0.01 88 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.21 +0.01 91 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.46 +0.01 94 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.70 0.00 93 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.95 0.00 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.20 0.00 99 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.45 +0.01 101 0 0 0
30JUL26 3.50 P 0.08 0.08 0.08 0.06 0.00 46 150 153 +150
30JUL26 3.60 P 0.00 0.00 0.00 0.07 0.00 45 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 0.00 45 0 32 0
30JUL26 3.80 P 0.13 0.13 0.12 0.11 -0.01 44 40 220 +40
30JUL26 3.90 P 0.14 0.14 0.14 0.14 0.00 45 50 87 +50
30JUL26 4.00 P 0.19 0.19 0.17 0.17 0.00 45 251 297 +249
30JUL26 4.10 P 0.22 0.22 0.20 0.20 -0.01 44 41 51 +21
30JUL26 4.20 P 0.00 0.00 0.00 0.23 -0.01 44 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 -0.01 43 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 114 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 -0.01 44 0 126 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 0.00 44 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 0.00 43 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 0.00 46 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 -0.01 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 -0.01 49 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 -0.01 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 0.00 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 0.00 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 +0.01 62 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.49 +0.02 63 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 46 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 0.08 -0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 47 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.01 46 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 46 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 0.00 47 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 101 0
29SEP26 4.10 P 0.32 0.32 0.32 0.31 -0.01 46 20 78 +20
29SEP26 4.20 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.01 46 0 191 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.01 45 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.01 45 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 0.00 46 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 0.00 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 0.00 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 0.00 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 +0.03 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 0.00 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 -0.01 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 0.00 49 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 -0.01 51 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 -0.01 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 -0.01 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.02 56 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.01 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 0.00 62 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.01 63 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.05 69 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.74 +0.01 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.99 +0.02 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.23 +0.02 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.47 +0.02 68 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.73 +0.02 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.97 +0.02 72 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.22 +0.02 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.47 +0.02 76 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 48 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 0.18 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 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 47 0 7,045 0
30DEC26 4.00 P 0.38 0.38 0.38 0.40 +0.01 47 1 39 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.01 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.01 46 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 -0.01 45 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 -0.01 45 0 112 0
30DEC26 4.50 P 0.65 0.65 0.65 0.62 0.00 46 2 216 +2
30DEC26 4.60 P 0.00 0.00 0.00 0.68 0.00 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 0.00 46 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 0.00 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 0.00 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 -0.01 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.01 48 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 +0.01 49 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.01 49 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.02 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.02 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.04 47 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 0.00 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 -0.01 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.03 55 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 -0.01 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.04 58 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.05 60 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.05 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.04 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 +0.04 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.53 +0.03 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.75 +0.02 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.99 +0.01 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.24 +0.03 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.48 +0.02 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 47 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 0.00 47 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.01 47 0 5 0
30MAR27 3.90 P 0.43 0.43 0.43 0.45 +0.01 47 1 1 +1
30MAR27 4.00 P 0.00 0.00 0.00 0.49 +0.01 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.01 46 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 0.00 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 0.00 46 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 0.00 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 -0.01 46 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 0.00 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 0.00 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.90 0.00 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 +0.01 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 0.00 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 0.00 49 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.41 +0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 +0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 -0.04 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 -0.05 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 +0.01 50 0 0 0
30MAR27 7.00 P 2.65 2.65 2.65 2.60 -0.03 48 5 5 +5
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.01 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 -0.05 47 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 +0.01 52 0 0 0
TOTAL PUT 707 59,901 +629
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$ 56.56
29APR26 42.00 C 0.00 0.00 0.00 14.58 -0.36 95 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.57 -0.37 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.58 -0.36 80 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.59 -0.35 83 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.58 -0.36 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.58 -0.36 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.58 -0.36 53 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.58 -0.36 47 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 6.58 -0.36 40 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 4.08 -0.36 25 0 61 0
29APR26 55.00 C 0.00 0.00 0.00 1.63 -0.36 18 0 326 0
29APR26 57.50 C 0.00 0.00 0.00 0.15 -0.16 17 0 607 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.58 -0.43 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.58 -0.44 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.58 -0.44 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.59 -0.43 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.66 -0.36 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.66 -0.37 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.67 -0.36 20 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.67 -0.36 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.68 -0.36 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.26 -0.37 16 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.18 -0.34 16 0 315 0
28MAY26 57.50 C 0.84 0.85 0.71 0.82 -0.21 17 23 177 0
28MAY26 60.00 C 0.00 0.00 0.00 0.21 -0.12 17 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.04 17 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.58 -0.49 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.58 -0.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.58 -0.50 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.58 -0.50 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.59 -0.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.59 -0.50 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.57 -0.52 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.73 -0.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.59 -0.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.59 -0.52 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.75 -0.36 20 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.60 -0.52 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.66 -0.46 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.77 -0.36 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.78 -0.36 17 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 7.81 -0.36 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.85 -0.36 17 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 4.60 -0.34 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.72 -0.29 17 0 166 0
29JUN26 57.50 C 0.00 0.00 0.00 1.35 -0.20 17 0 90 0
29JUN26 60.00 C 0.56 0.58 0.52 0.62 -0.09 18 21 652 0
29JUN26 62.50 C 0.26 0.26 0.26 0.23 -0.06 17 20 205 -16
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.59 -0.57 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.61 -0.56 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.75 -0.43 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.66 -0.53 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.69 -0.51 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.85 -0.37 17 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.89 -0.36 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.94 -0.35 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.01 -0.35 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.86 -0.33 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.07 -0.29 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.71 -0.21 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.90 -0.12 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.42 -0.10 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.17 -0.06 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.58 -0.57 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.73 -0.43 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.59 -0.58 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.61 -0.57 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.75 -0.44 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.66 -0.55 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.70 -0.54 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.92 -0.36 18 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 8.99 -0.36 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.09 -0.35 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.22 -0.34 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.25 -0.31 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.62 -0.27 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.29 -0.22 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.45 -0.15 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.89 -0.13 18 0 10 0
29SEP26 65.00 C 0.56 0.56 0.56 0.49 -0.10 18 2 27 +2
29SEP26 67.50 C 0.36 0.36 0.36 0.27 -0.05 18 3 38 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.59 -0.61 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.62 -0.61 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.75 -0.53 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.73 -0.61 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.84 -0.40 12 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.21 -0.07 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.36 -0.32 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.54 -0.33 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.77 -0.31 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 5.99 -0.29 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.37 -0.38 18 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.18 -0.21 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.25 -0.16 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.61 -0.08 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.10 -0.11 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 -0.09 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 11 0
30DEC26 72.50 C 0.42 0.42 0.42 0.28 -0.04 19 2 25 +2
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.66 -0.77 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.73 -0.50 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.87 -0.41 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.01 -0.33 12 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.19 -0.32 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.39 -0.31 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.90 -0.33 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.14 -0.31 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.39 -0.31 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.71 -0.27 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.10 -0.24 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 -0.21 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.94 -0.18 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.17 -0.14 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 -0.08 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.18 -0.11 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.83 -0.08 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.57 -0.07 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 -0.03 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 1 0
TOTAL CALL 71 3,667 -9
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 493 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
29APR26 55.00 P 0.10 0.10 0.09 0.05 0.00 18 3 314 -2
29APR26 57.50 P 0.00 0.00 0.00 1.05 +0.15 16 0 36 0
29APR26 60.00 P 0.00 0.00 0.00 3.44 +0.36 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 5.94 +0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.44 +0.36 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.44 +0.12 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.94 +0.17 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.44 +0.16 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.94 +0.16 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.44 +0.14 0 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 35 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 22 0 186 0
28MAY26 49.00 P 0.07 0.07 0.07 0.01 0.00 20 5 189 -5
28MAY26 50.00 P 0.09 0.09 0.09 0.01 0.00 17 23 135 +1
28MAY26 52.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 81 0
28MAY26 55.00 P 0.61 0.64 0.60 0.52 +0.02 17 315 327 +257
28MAY26 57.50 P 0.00 0.00 0.00 1.64 +0.07 16 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.56 +0.26 16 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 5.94 +0.35 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.44 +0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.44 +0.12 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.07 +0.30 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.57 +0.29 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.94 +0.16 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.44 +0.14 0 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 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 45.00 P 0.09 0.09 0.09 0.01 0.00 22 10 86 +10
29JUN26 46.00 P 0.09 0.09 0.09 0.01 0.00 20 25 93 -25
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 17 0 146 0
29JUN26 50.00 P 0.23 0.23 0.23 0.08 0.00 18 60 182 +29
29JUN26 52.50 P 0.00 0.00 0.00 0.32 +0.02 17 0 95 0
29JUN26 55.00 P 0.00 0.00 0.00 0.97 +0.08 18 0 183 0
29JUN26 57.50 P 2.30 2.30 2.30 2.17 +0.15 18 15 50 -1
29JUN26 60.00 P 0.00 0.00 0.00 3.84 +0.23 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.01 +0.31 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.44 +0.36 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.44 +0.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.07 +0.30 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.57 +0.29 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.94 +0.15 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.44 +0.14 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 18 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 0.00 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.68 +0.04 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.51 +0.08 18 0 45 0
30JUL26 57.50 P 0.00 0.00 0.00 2.84 +0.17 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.47 +0.23 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.51 +0.27 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.79 +0.32 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.43 +0.27 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.84 +0.17 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.29 +0.09 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.76 +0.08 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.25 +0.09 35 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.72 +0.14 37 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 18 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 0.00 18 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 0.00 18 0 49 0
29SEP26 48.00 P 0.37 0.37 0.37 0.29 +0.02 19 15 25 +15
29SEP26 49.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.57 +0.03 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.18 +0.06 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.12 +0.11 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.43 +0.15 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.96 +0.19 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.88 +0.25 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.02 +0.29 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.61 +0.29 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.95 +0.20 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.39 +0.14 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.80 +0.11 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.29 +0.12 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.75 +0.11 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
30DEC26 45.00 P 0.38 0.38 0.38 0.25 +0.01 19 3 19 +3
30DEC26 46.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.62 +0.04 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.81 +0.04 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.03 +0.05 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.75 +0.07 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.79 +0.13 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.09 +0.16 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.53 +0.21 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.34 +0.24 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.36 +0.28 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.88 +0.31 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.15 +0.24 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.50 +0.16 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.89 +0.11 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.32 +0.13 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.78 +0.11 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 +0.03 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.74 +0.04 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.15 +0.06 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.39 +0.05 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.21 +0.10 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.27 +0.13 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.57 +0.16 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.95 +0.01 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.69 +0.22 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.92 +0.26 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.09 +0.30 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.39 +0.32 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.65 +0.21 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.99 +0.14 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.45 +0.22 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.80 +0.13 25 0 0 0
TOTAL PUT 474 7,710 +282
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$ 83.45
29APR26 52.50 C 0.00 0.00 0.00 30.97 -0.70 129 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.47 -0.70 114 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.06 -0.61 154 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.47 -0.69 83 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.97 -0.70 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.46 -0.72 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.97 -0.71 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.47 -0.79 0 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 10.97 -0.71 0 0 311 0
29APR26 75.00 C 0.00 0.00 0.00 8.47 -0.71 0 0 1,215 0
29APR26 77.50 C 0.00 0.00 0.00 5.98 -0.70 25 0 3,495 0
29APR26 80.00 C 3.50 3.60 3.50 3.64 -0.67 30 25 1,502 0
29APR26 82.50 C 1.34 1.35 1.34 1.56 -0.60 25 56 814 -56
29APR26 85.00 C 0.31 0.33 0.29 0.41 -0.32 25 31 2,259 -2
29APR26 87.50 C 0.11 0.11 0.11 0.06 -0.10 25 7 832 -7
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,629 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 641 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 30.97 -0.75 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.47 -0.76 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.06 -0.67 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.47 -0.76 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.99 -0.77 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.49 -0.75 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.04 -0.71 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.55 -0.71 26 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 11.07 -0.71 25 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 8.66 -0.70 25 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 6.40 -0.68 25 0 528 0
28MAY26 80.00 C 4.35 4.35 4.35 4.47 -0.63 26 30 633 +25
28MAY26 82.50 C 0.00 0.00 0.00 2.86 -0.54 25 0 662 0
28MAY26 85.00 C 1.45 1.64 1.45 1.71 -0.41 25 5 1,017 +2
28MAY26 87.50 C 0.88 0.89 0.88 0.95 -0.31 25 11 1,508 +11
28MAY26 90.00 C 0.53 0.57 0.53 0.48 -0.21 25 91 955 +83
28MAY26 92.50 C 0.32 0.32 0.32 0.23 -0.12 25 45 494 +45
28MAY26 95.00 C 0.21 0.22 0.21 0.10 -0.07 25 100 724 +70
28MAY26 97.50 C 0.00 0.00 0.00 0.04 -0.04 25 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.09 -0.63 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.55 -0.68 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.11 -0.62 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.63 -0.62 49 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.08 -0.68 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.54 -0.70 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.19 -0.63 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.58 -0.71 26 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 11.20 -0.70 26 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.96 -0.69 26 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 6.97 -0.65 26 0 848 0
29JUN26 80.00 C 5.22 5.22 5.22 5.31 -0.59 27 30 4,368 +30
29JUN26 82.50 C 0.00 0.00 0.00 3.91 -0.50 27 0 337 0
29JUN26 85.00 C 0.00 0.00 0.00 2.82 -0.41 27 0 743 0
29JUN26 87.50 C 0.00 0.00 0.00 1.98 -0.33 27 0 3,315 0
29JUN26 90.00 C 0.00 0.00 0.00 1.33 -0.31 27 0 1,658 0
29JUN26 92.50 C 0.00 0.00 0.00 0.87 -0.24 26 0 323 0
29JUN26 95.00 C 0.00 0.00 0.00 0.56 -0.17 26 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 0.35 -0.12 26 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 2,554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.06 26 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 176 0
29JUN26 110.00 C 0.10 0.10 0.10 0.03 -0.01 28 3 30 -3
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 31.09 -0.63 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.55 -0.68 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.11 -0.62 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.63 -0.62 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.08 -0.68 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.54 -0.75 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.19 -0.68 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.74 -0.70 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.53 -0.68 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.52 -0.66 27 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 7.74 -0.63 27 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 6.28 -0.55 28 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 5.00 -0.44 28 0 307 0
30JUL26 85.00 C 0.00 0.00 0.00 3.85 -0.43 28 0 270 0
30JUL26 87.50 C 2.90 2.90 2.90 2.96 -0.35 28 2 131 +2
30JUL26 90.00 C 0.00 0.00 0.00 2.21 -0.34 28 0 119 0
30JUL26 92.50 C 0.00 0.00 0.00 1.62 -0.30 28 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.17 -0.25 28 0 115 0
30JUL26 97.50 C 0.00 0.00 0.00 0.84 -0.19 28 0 168 0
30JUL26 100.00 C 0.00 0.00 0.00 0.59 -0.15 27 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.41 -0.11 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.27 -0.08 27 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 31.09 -0.63 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.55 -0.68 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.11 -0.62 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.63 -0.65 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.08 -0.68 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.80 -0.77 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.61 -0.78 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.66 -0.66 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.80 -0.63 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 11.09 -0.59 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 9.52 -0.55 30 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 8.10 -0.51 30 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 6.62 -0.48 29 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 5.56 -0.44 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 4.63 -0.39 29 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 3.82 -0.33 29 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 3.12 -0.32 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 2.55 -0.28 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.08 -0.20 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.70 -0.18 30 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.41 -0.12 30 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.08 -0.15 30 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 0.86 -0.13 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.67 -0.10 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.52 -0.10 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.07 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 31.09 -0.64 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.55 -0.75 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.11 -0.84 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.79 -0.68 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.59 -0.67 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.39 -0.76 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.41 -0.74 26 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 15.99 -0.62 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.26 -0.59 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 12.63 -0.57 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 11.16 -0.56 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 9.82 -0.20 29 0 2,007 0
30DEC26 82.50 C 0.00 0.00 0.00 8.30 -0.48 28 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 7.25 -0.45 28 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.28 -0.39 28 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.42 -0.39 28 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 4.67 -0.33 28 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 3.99 -0.33 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 3.46 -0.26 29 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 3.00 -0.24 29 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 2.61 -0.20 29 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.13 -0.23 29 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.82 -0.18 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.52 -0.18 29 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 31.43 -0.68 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.18 -0.67 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.00 -0.66 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.90 -0.22 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.39 -0.73 26 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 20.56 -0.58 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.65 -0.66 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.92 -0.55 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.75 -0.54 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.24 -0.50 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.80 -0.50 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 11.53 -0.45 30 0 1 0
30MAR27 82.50 C 9.51 9.52 9.51 10.03 -0.38 29 23 45 +23
30MAR27 85.00 C 0.00 0.00 0.00 8.95 -0.39 29 0 13 0
30MAR27 87.50 C 0.00 0.00 0.00 7.94 -0.37 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 7.10 -0.33 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.33 -0.26 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.65 -0.24 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.09 -0.21 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 4.55 -0.13 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.05 -0.14 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 3.45 -0.18 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.04 -0.19 30 0 15 0
TOTAL CALL 459 82,970 +223
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,571 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2,556 0
29APR26 80.00 P 0.20 0.20 0.11 0.08 +0.01 25 113 1,403 -21
29APR26 82.50 P 0.81 0.94 0.50 0.54 +0.10 24 436 1,615 -316
29APR26 85.00 P 2.49 2.51 1.91 1.91 +0.38 24 210 1,337 0
29APR26 87.50 P 0.00 0.00 0.00 4.07 +0.59 22 0 360 0
29APR26 90.00 P 0.00 0.00 0.00 6.55 +0.70 0 0 186 0
29APR26 92.50 P 0.00 0.00 0.00 9.05 +0.70 0 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 11.55 +0.70 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.05 +0.70 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 16.67 +0.82 87 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.13 +0.60 90 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.81 +0.78 120 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.16 +0.63 112 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.67 +0.60 122 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 34 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 25 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 25 0 488 0
28MAY26 72.50 P 0.00 0.00 0.00 0.12 0.00 25 0 560 0
28MAY26 75.00 P 0.58 0.58 0.40 0.33 +0.01 25 55 2,164 +45
28MAY26 77.50 P 1.07 1.07 0.79 0.75 +0.04 25 95 1,283 +95
28MAY26 80.00 P 1.65 1.65 1.42 1.42 +0.04 25 300 816 +78
28MAY26 82.50 P 2.69 2.69 2.69 2.51 +0.16 25 100 1,209 0
28MAY26 85.00 P 0.00 0.00 0.00 4.00 +0.30 25 0 1,025 0
28MAY26 87.50 P 0.00 0.00 0.00 5.85 +0.44 25 0 369 0
28MAY26 90.00 P 0.00 0.00 0.00 7.93 +0.53 25 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 10.20 +0.60 25 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.58 +0.65 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.03 +0.68 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.63 +0.79 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.07 +0.76 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.56 +0.77 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.05 +0.73 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.53 +0.69 43 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 31 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 0.05 -0.01 26 0 2,559 0
29JUN26 67.50 P 0.33 0.33 0.33 0.13 0.00 26 4 176 0
29JUN26 70.00 P 0.42 0.42 0.42 0.28 +0.01 26 25 354 +25
29JUN26 72.50 P 0.00 0.00 0.00 0.55 +0.02 26 0 941 0
29JUN26 75.00 P 0.00 0.00 0.00 0.99 +0.04 27 0 2,882 0
29JUN26 77.50 P 0.00 0.00 0.00 1.61 +0.05 26 0 1,293 0
29JUN26 80.00 P 0.00 0.00 0.00 2.46 +0.09 26 0 4,548 0
29JUN26 82.50 P 3.93 3.93 3.71 3.61 +0.19 26 180 544 +54
29JUN26 85.00 P 0.00 0.00 0.00 5.02 +0.26 26 0 769 0
29JUN26 87.50 P 0.00 0.00 0.00 6.71 +0.36 26 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 8.62 +0.42 26 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 10.69 +0.49 26 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.90 +0.55 26 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.22 +0.60 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.72 +0.57 29 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.07 +0.51 27 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.56 +0.59 29 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 25.05 +0.59 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.57 +0.73 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.91 +0.58 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.39 +0.62 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.97 +0.65 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.45 +0.69 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.90 +0.65 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.35 +0.62 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.95 +0.65 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 27 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 0.00 0.00 0.00 0.20 0.00 28 0 110 0
30JUL26 67.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 60 0
30JUL26 70.00 P 0.86 0.86 0.86 0.65 +0.02 27 20 1,139 +20
30JUL26 72.50 P 0.00 0.00 0.00 1.08 +0.04 28 0 50 0
30JUL26 75.00 P 0.00 0.00 0.00 1.66 +0.06 28 0 214 0
30JUL26 77.50 P 0.00 0.00 0.00 2.36 +0.05 27 0 156 0
30JUL26 80.00 P 0.00 0.00 0.00 3.29 +0.12 27 0 200 0
30JUL26 82.50 P 0.00 0.00 0.00 4.50 +0.23 27 0 164 0
30JUL26 85.00 P 0.00 0.00 0.00 5.86 +0.22 27 0 913 0
30JUL26 87.50 P 0.00 0.00 0.00 7.48 +0.32 27 0 493 0
30JUL26 90.00 P 0.00 0.00 0.00 9.32 +0.37 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 11.26 +0.43 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.35 +0.49 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.55 +0.54 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.92 +0.72 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.26 +0.55 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.67 +0.70 29 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.13 +0.67 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 0.00 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 +0.01 30 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 +0.02 30 0 148 0
29SEP26 67.50 P 0.00 0.00 0.00 1.13 +0.04 30 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 1.63 +0.06 30 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.27 +0.08 30 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 3.07 +0.12 30 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 4.01 +0.15 30 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 5.12 +0.21 30 0 4,513 0
29SEP26 82.50 P 0.00 0.00 0.00 6.37 +0.22 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 7.81 +0.26 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.09 +0.01 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.79 +0.37 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.58 +0.38 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 14.51 +0.44 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 17.02 +0.51 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.18 +0.51 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.45 +0.57 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.76 +0.59 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.13 +0.68 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.45 +0.69 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.81 +0.71 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.18 +0.72 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.58 +0.74 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.92 +0.68 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 0.00 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.03 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.00 +0.04 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.43 +0.05 29 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.94 +0.05 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 +0.09 29 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.36 +0.11 29 0 296 0
30DEC26 75.00 P 4.75 4.75 4.75 4.23 +0.14 30 1 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.27 +0.16 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.44 +0.21 30 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.70 +0.22 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 9.15 +0.26 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.69 +0.32 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.99 -0.03 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 14.13 +0.38 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.99 +0.39 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.98 +0.45 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.02 +0.46 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.18 +0.51 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.37 +0.53 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.66 +0.57 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.98 +0.61 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 +0.06 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.67 +0.09 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.24 +0.10 30 0 23 0
30MAR27 67.50 P 3.00 3.00 3.00 2.90 +0.13 30 1 110 +1
30MAR27 70.00 P 3.78 3.78 3.78 3.64 +0.17 30 1 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.49 +0.16 30 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.48 +0.21 30 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 6.54 +0.22 30 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 7.78 +0.27 30 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 9.05 +0.28 31 0 32 0
30MAR27 85.00 P 0.00 0.00 0.00 10.50 +0.31 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.01 +0.35 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 13.67 +0.39 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.35 +0.39 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.20 +0.44 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.07 +0.45 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.07 +0.51 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.11 +0.51 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.22 +0.56 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.40 +0.56 33 0 0 0
TOTAL PUT 1,541 85,248 -19
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$ 7.40
29APR26 4.70 C 0.00 0.00 0.00 2.72 +0.07 210 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.62 +0.07 202 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.52 +0.07 193 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.42 +0.07 185 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.17 +0.07 165 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.67 +0.07 127 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.42 +0.07 109 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.07 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.90 +0.07 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 +0.07 0 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.40 +0.06 0 0 904 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 +0.04 20 0 646 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.62 +0.06 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.52 +0.06 66 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.42 +0.06 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.17 +0.06 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.92 +0.05 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.67 +0.05 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.42 +0.05 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.92 +0.07 23 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 +0.07 17 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.44 +0.04 16 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 +0.04 18 0 145 0
28MAY26 7.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 106 0
28MAY26 7.75 C 0.05 0.05 0.05 0.05 +0.01 18 100 160 +100
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.73 +0.05 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.63 +0.05 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.05 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 +0.05 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.06 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 +0.05 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 +0.05 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.09 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.07 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 +0.06 18 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 +0.05 19 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 +0.04 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.02 17 0 69 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
29JUN26 8.00 C 0.06 0.06 0.06 0.06 +0.01 18 5 55 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.53 +0.05 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.43 +0.05 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.19 +0.06 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.94 +0.06 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.05 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.20 +0.09 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 +0.07 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 +0.06 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.52 +0.05 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 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 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 +0.05 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.05 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 +0.05 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.05 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.06 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.06 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.05 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 +0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.09 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.07 18 0 300 0
29SEP26 6.75 C 0.75 0.75 0.75 0.75 +0.08 19 4 445 0
29SEP26 7.00 C 0.56 0.56 0.56 0.54 +0.06 18 20 240 +20
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.03 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.03 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 +0.02 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.74 +0.06 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.64 +0.06 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 +0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.06 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.06 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 +0.05 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 +0.08 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 +0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.04 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.03 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.03 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.64 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 +0.06 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 +0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 +0.06 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 +0.06 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 +0.05 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 +0.05 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 +0.06 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 +0.04 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 +0.01 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 129 6,123 +125
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 973 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 16 0 214 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.06 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 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 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 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 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 124 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.03 16 0 49 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 -0.05 16 0 11 0
28MAY26 7.75 P 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 -0.07 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 50 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 330 0
29JUN26 7.00 P 0.07 0.07 0.07 0.06 -0.02 17 54 470 +44
29JUN26 7.25 P 0.15 0.15 0.15 0.14 -0.04 17 54 149 +44
29JUN26 7.50 P 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.06 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.05 16 0 20 0
30JUL26 7.50 P 0.00 0.00 0.00 0.40 -0.05 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 -0.06 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 -0.06 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 -0.07 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.26 -0.06 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 -0.05 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.75 -0.05 17 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 -0.05 20 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.04 17 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.06 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.05 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.06 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.05 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.05 17 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0 100 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 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 97 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 29 0
30DEC26 7.25 P 0.44 0.44 0.44 0.42 -0.06 18 7 7 +7
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.09 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 -0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.06 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.07 22 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 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.03 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.04 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 -0.05 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 -0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 -0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 -0.06 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 -0.05 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.05 24 0 0 0
TOTAL PUT 115 9,036 +95
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$ 13.82
29APR26 9.25 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.85 -0.02 39 0 700 0
29APR26 13.50 C 0.00 0.00 0.00 0.34 -0.05 17 0 1,314 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 614 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 20.00 C 0.01 0.01 0.01 0.01 0.00 137 5,000 5,000 +5,000
29APR26 21.00 C 0.01 0.01 0.01 0.01 0.00 152 2,500 2,500 +2,500
28MAY26 9.25 C 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.84 -0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.35 -0.04 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 -0.04 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.35 -0.04 14 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.48 -0.05 16 0 15 0
28MAY26 14.00 C 0.16 0.16 0.16 0.21 -0.04 16 120 571 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 18 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 19 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 28 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.61 -0.06 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.36 -0.06 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.11 -0.06 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.86 -0.06 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.61 -0.06 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.87 -0.07 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.37 -0.08 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.04 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.04 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.96 -0.10 16 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.08 16 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.05 17 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 180 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 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 28 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 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.61 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.36 -0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.41 -0.08 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.93 -0.04 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.49 -0.04 19 0 0 0
30JUL26 13.00 C 1.10 1.10 1.10 1.08 -0.09 18 13 224 +13
30JUL26 13.50 C 0.00 0.00 0.00 0.75 -0.07 18 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.31 -0.04 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 19 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 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.11 -0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.86 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.45 -0.12 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.04 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 -0.04 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 -0.04 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.03 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.04 21 0 460 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.02 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 4.61 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.40 -0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 -0.11 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 -0.12 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 -0.05 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 -0.04 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.04 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.04 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.03 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.03 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.03 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 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 4.62 -0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.37 -0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.90 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.44 -0.11 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.00 -0.11 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.57 -0.12 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 -0.03 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.85 -0.02 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.03 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.02 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 -0.03 23 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.03 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.02 23 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.01 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 0.00 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 0.00 23 0 45 0
TOTAL CALL 7,633 18,997 +7,513
29APR26 9.25 P 0.01 0.01 0.01 0.01 0.00 156 17,500 17,500 +17,500
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 1,240 0
29APR26 14.00 P 0.25 0.25 0.25 0.23 +0.04 18 100 2,337 0
29APR26 14.50 P 0.81 0.82 0.81 0.68 +0.04 0 20 277 -20
29APR26 15.00 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.75 +0.11 109 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.25 +0.11 122 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.75 +0.11 135 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.25 +0.11 147 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 +0.10 159 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.25 +0.11 170 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.75 +0.11 180 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.25 +0.11 190 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.25 +0.11 209 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.14 +0.01 16 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.38 +0.04 17 0 522 0
28MAY26 14.50 P 0.00 0.00 0.00 0.73 +0.03 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.68 +0.04 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.75 +0.09 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.25 +0.11 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.75 +0.11 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.25 +0.11 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.75 +0.10 64 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.25 +0.10 68 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.75 +0.10 72 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.25 +0.11 76 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.25 +0.11 84 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 0.27 +0.01 18 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.51 +0.04 18 0 289 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 +0.05 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.23 +0.03 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 +0.04 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 +0.09 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.25 +0.11 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 +0.11 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.25 +0.11 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 +0.10 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.25 +0.10 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.75 +0.10 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.25 +0.11 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.25 +0.11 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 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 0.21 +0.01 19 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30JUL26 14.00 P 0.65 0.65 0.65 0.63 +0.05 20 21 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.95 +0.06 20 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.30 +0.03 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.72 +0.03 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.19 +0.04 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.75 +0.09 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.25 +0.11 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.75 +0.11 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.25 +0.11 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.75 +0.10 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 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 0.11 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.01 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 +0.01 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 0.00 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.01 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 +0.02 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.03 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 +0.03 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.64 +0.11 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.43 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.92 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.41 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 +0.12 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 21 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 0.08 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 0.00 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 0.00 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.01 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.01 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.01 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 +0.06 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 +0.02 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.33 +0.02 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 +0.05 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.12 +0.06 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.07 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.97 +0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.42 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.40 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.01 24 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 0.18 +0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 255 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.02 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.04 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.05 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 +0.06 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 +0.05 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 +0.03 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 +0.04 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.91 +0.09 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.32 +0.08 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 +0.09 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.19 +0.09 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.63 +0.09 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 +0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.56 +0.11 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.02 +0.10 15 0 0 0
TOTAL PUT 17,641 29,103 +17,480
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 121.40
24APR26 85.00 C 0.00 0.00 0.00 36.40 +0.89 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 33.90 +0.89 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 31.40 +0.89 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 28.90 +0.89 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 26.40 +0.89 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 23.90 +0.89 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 21.40 +0.89 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 18.90 +0.89 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 16.40 +0.89 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 13.90 +0.89 0 0 0 -1
24APR26 110.00 C 0.00 0.00 0.00 11.40 +0.89 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 8.90 +0.89 0 0 0 -104
24APR26 115.00 C 3.96 3.96 3.96 6.40 +0.84 0 30 0 -86
24APR26 117.50 C 0.92 1.73 0.92 3.90 +0.63 0 64 0 -261
24APR26 120.00 C 0.18 2.80 0.16 1.40 -0.15 0 752 380 +19
24APR26 122.50 C 0.14 0.99 0.07 0.00 -0.55 0 3,233 1,935 +1,830
24APR26 125.00 C 0.07 0.33 0.04 0.00 -0.13 0 1,789 2,162 +827
24APR26 127.50 C 0.09 0.15 0.06 0.00 -0.03 0 72 133 -19
24APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,110 0
24APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
24APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 498 0
24APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
24APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
24APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 63.92 +0.90 186 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 61.42 +0.90 166 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 58.92 +0.90 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 56.42 +0.89 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 53.92 +0.89 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 51.42 +0.89 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.92 +0.89 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.42 +0.89 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.93 +0.90 126 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 41.43 +0.90 116 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 38.93 +0.90 106 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 36.43 +0.90 96 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 33.93 +0.90 86 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 31.43 +0.90 75 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 28.93 +0.89 60 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 26.43 +0.92 0 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 23.93 +0.89 0 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 21.43 +0.89 0 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 18.94 +0.90 53 0 684 0
29APR26 105.00 C 0.00 0.00 0.00 16.44 +0.89 45 0 1,392 0
29APR26 107.50 C 0.00 0.00 0.00 13.97 +0.89 48 0 1,426 0
29APR26 110.00 C 0.00 0.00 0.00 11.54 +0.89 48 0 5,139 0
29APR26 112.50 C 0.00 0.00 0.00 9.20 +0.87 48 0 2,679 0
29APR26 115.00 C 4.75 4.75 4.75 7.02 +0.83 47 38 2,187 +17
29APR26 117.50 C 2.54 5.50 2.41 4.94 +0.66 44 159 1,598 +79
29APR26 120.00 C 1.50 3.70 1.44 3.40 +0.55 46 1,119 2,952 +162
29APR26 122.50 C 1.10 2.76 1.10 2.23 +0.49 47 2,598 3,062 +697
29APR26 125.00 C 0.50 1.89 0.45 1.38 +0.39 48 1,308 2,116 +344
29APR26 127.50 C 0.33 1.21 0.29 0.77 +0.26 48 1,112 1,055 -120
29APR26 130.00 C 0.17 0.85 0.17 0.40 +0.16 48 607 2,137 -48
29APR26 132.50 C 0.21 0.60 0.21 0.19 +0.08 48 318 1,090 -168
29APR26 135.00 C 0.21 0.27 0.21 0.09 +0.04 48 97 1,301 -83
29APR26 137.50 C 0.19 0.19 0.19 0.04 +0.02 49 94 989 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 2,055 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 929 0
29APR26 145.00 C 0.07 0.07 0.07 0.01 0.00 56 50 1,110 +50
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 570 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 103 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 115 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 122 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 125 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 129 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 142 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 148 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 154 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 160 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 166 0 433 0
30APR26 97.50 C 0.00 0.00 0.00 23.94 +0.90 55 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 21.44 +0.89 47 0 0 0
30APR26 102.50 C 18.90 19.10 18.90 18.95 +0.90 50 6 0 0
30APR26 105.00 C 0.00 0.00 0.00 16.47 +0.90 50 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 14.02 +0.91 49 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 11.63 +0.91 49 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 9.36 +0.92 49 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 7.26 +0.90 49 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 5.40 +0.85 49 0 0 0
30APR26 120.00 C 2.06 4.00 2.06 3.74 +0.68 47 329 292 +262
30APR26 122.50 C 1.07 3.07 1.04 2.57 +0.57 49 2,729 1,795 +1,745
30APR26 125.00 C 0.58 2.13 0.58 1.71 +0.51 50 1,395 852 +783
30APR26 127.50 C 0.41 1.62 0.41 1.04 +0.37 50 398 269 +186
30APR26 130.00 C 0.31 0.88 0.31 0.60 +0.25 50 220 338 +186
30APR26 132.50 C 0.49 0.49 0.49 0.33 +0.16 50 60 119 +32
30APR26 135.00 C 0.20 0.52 0.20 0.17 +0.09 50 162 144 +38
30APR26 137.50 C 0.25 0.37 0.25 0.08 +0.04 49 68 192 +68
30APR26 140.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 32 0
30APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 90 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 64.03 +0.90 76 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 61.53 +0.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 59.04 +0.90 67 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 56.54 +0.89 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 54.05 +0.90 57 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 51.55 +0.89 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.06 +0.90 48 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 46.57 +0.90 52 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 44.07 +0.89 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.58 +0.89 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.10 +0.90 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.62 +0.89 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.16 +0.90 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.76 +0.71 50 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 29.29 +0.89 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.90 +0.88 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.59 +0.66 48 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 22.29 +0.56 47 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 20.10 +0.85 48 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 17.99 +0.83 48 0 702 0
28MAY26 107.50 C 0.00 0.00 0.00 15.99 +0.80 48 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 14.10 +0.87 47 0 1,296 0
28MAY26 112.50 C 12.20 12.20 12.20 12.25 +0.76 47 22 1,143 +22
28MAY26 115.00 C 8.97 8.97 8.97 10.62 +0.72 47 32 1,344 +8
28MAY26 117.50 C 6.93 6.93 6.93 9.11 +0.70 47 38 1,511 -8
28MAY26 120.00 C 5.82 8.41 5.82 7.77 +0.54 47 342 2,850 -34
28MAY26 122.50 C 4.85 7.20 4.85 6.65 +0.59 47 93 2,451 +26
28MAY26 125.00 C 4.42 6.19 4.42 5.72 +0.52 48 670 1,965 +599
28MAY26 127.50 C 3.39 5.19 3.38 4.86 +0.47 49 223 2,002 +61
28MAY26 130.00 C 2.90 4.30 2.70 4.03 +0.42 48 54 2,796 -7
28MAY26 132.50 C 2.88 3.83 2.88 3.31 +0.36 48 79 725 +19
28MAY26 135.00 C 3.06 3.08 3.06 2.71 +0.32 48 10 1,488 +1
28MAY26 137.50 C 1.65 2.56 1.65 2.20 +0.28 48 170 686 +92
28MAY26 140.00 C 1.41 2.48 1.41 1.77 +0.24 48 295 1,134 +291
28MAY26 142.50 C 2.08 2.12 1.90 1.41 +0.20 48 136 426 +41
28MAY26 145.00 C 1.56 1.56 1.56 1.12 +0.17 48 10 386 0
28MAY26 147.50 C 0.86 1.35 0.86 0.89 +0.14 48 11 620 +1
28MAY26 150.00 C 0.00 0.00 0.00 0.70 +0.12 48 0 1,367 0
28MAY26 152.50 C 1.05 1.05 1.03 0.54 +0.09 48 54 738 +54
28MAY26 155.00 C 0.00 0.00 0.00 0.42 +0.08 48 0 534 0
28MAY26 157.50 C 0.00 0.00 0.00 0.33 +0.07 48 0 434 0
28MAY26 160.00 C 0.00 0.00 0.00 0.25 +0.05 48 0 223 0
28MAY26 162.50 C 0.00 0.00 0.00 0.19 +0.04 48 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 268 0
28MAY26 170.00 C 0.42 0.42 0.42 0.09 +0.02 48 2 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.05 +0.01 48 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 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 79.58 +0.90 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 78.58 +0.89 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 77.59 +0.90 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 76.59 +0.90 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 75.60 +0.90 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 74.60 +0.90 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 73.60 +0.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 72.61 +0.90 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 71.61 +0.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 69.12 +0.89 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 66.63 +0.89 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.15 +0.90 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.66 +0.90 53 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 59.17 +0.90 49 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 56.68 +0.90 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.19 +0.89 42 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.71 +0.89 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 49.23 +0.89 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.76 +0.69 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.34 +0.76 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.64 +0.83 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.49 +0.81 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 37.11 +0.84 48 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 34.73 +0.74 47 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 32.66 +0.81 51 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 30.09 +0.54 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.84 +0.50 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.64 +0.47 45 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 23.53 +0.49 45 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 21.62 +0.84 46 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 20.31 +1.41 50 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 17.92 +0.81 46 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 16.70 +1.27 49 0 5,571 0
29JUN26 112.50 C 11.50 14.60 11.50 14.18 +0.32 44 300 2,669 +150
29JUN26 115.00 C 0.00 0.00 0.00 13.12 +0.73 46 0 8,637 0
29JUN26 117.50 C 11.91 11.91 11.09 11.52 +0.58 45 157 3,148 -157
29JUN26 120.00 C 8.20 10.43 8.20 10.30 +0.64 45 184 4,608 +56
29JUN26 122.50 C 7.28 9.63 7.28 9.15 +0.70 45 1,854 5,061 +1,518
29JUN26 125.00 C 7.09 8.50 7.09 8.17 +0.46 46 376 10,496 -66
29JUN26 127.50 C 6.55 7.38 6.55 7.29 +0.49 46 135 1,160 +30
29JUN26 130.00 C 6.58 6.58 6.49 6.49 +0.48 47 175 10,977 +95
29JUN26 132.50 C 0.00 0.00 0.00 5.73 +0.49 47 0 1,532 0
29JUN26 135.00 C 5.10 5.10 5.10 5.00 +0.46 47 30 1,699 +30
29JUN26 137.50 C 4.67 4.67 4.67 4.34 +0.41 47 30 1,258 0
29JUN26 140.00 C 4.30 4.50 3.93 3.77 +0.38 47 165 6,971 +47
29JUN26 142.50 C 0.00 0.00 0.00 3.25 +0.34 46 0 730 0
29JUN26 145.00 C 3.51 3.51 3.51 2.80 +0.31 46 13 3,095 -13
29JUN26 147.50 C 0.00 0.00 0.00 2.41 +0.28 46 0 937 0
29JUN26 150.00 C 0.00 0.00 0.00 2.07 +0.26 46 0 11,655 0
29JUN26 152.50 C 0.00 0.00 0.00 1.77 +0.23 46 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 1.51 +0.20 46 0 2,944 0
29JUN26 157.50 C 0.00 0.00 0.00 1.28 +0.18 46 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 1.09 +0.16 46 0 1,524 0
29JUN26 162.50 C 0.00 0.00 0.00 0.92 +0.14 46 0 493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.78 +0.12 46 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.66 +0.11 46 0 451 0
29JUN26 170.00 C 0.00 0.00 0.00 0.55 +0.09 46 0 3,025 0
29JUN26 172.50 C 1.00 1.00 1.00 0.46 +0.08 46 11 241 -11
29JUN26 175.00 C 0.00 0.00 0.00 0.39 +0.07 46 0 130 0
29JUN26 177.50 C 0.00 0.00 0.00 0.33 +0.06 46 0 281 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 +0.05 46 0 298 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 +0.05 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 +0.03 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 39.86 +0.87 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.55 +0.86 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.27 +0.85 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.05 +0.83 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.89 +0.82 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.79 +0.80 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.76 +0.78 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.81 +0.77 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.94 +0.74 45 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 21.15 +0.72 45 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 19.45 +0.69 45 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 17.84 +0.66 45 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 16.32 +0.63 45 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 14.90 +0.61 45 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 13.56 +0.78 45 0 1,233 0
30JUL26 120.00 C 10.20 12.96 10.20 12.21 +0.61 44 187 248 -25
30JUL26 122.50 C 9.90 11.58 9.90 11.10 +0.58 45 138 372 +117
30JUL26 125.00 C 9.25 10.63 9.25 10.06 +0.51 45 52 340 +19
30JUL26 127.50 C 0.00 0.00 0.00 9.13 +0.47 45 0 329 0
30JUL26 130.00 C 6.90 8.14 6.90 8.29 +0.43 45 28 83 +10
30JUL26 132.50 C 0.00 0.00 0.00 7.55 +0.39 46 0 51 0
30JUL26 135.00 C 0.00 0.00 0.00 6.78 +0.38 46 0 138 0
30JUL26 137.50 C 6.58 6.58 6.58 6.07 +0.36 46 32 91 0
30JUL26 140.00 C 5.98 5.98 5.95 5.41 +0.32 46 63 343 +63
30JUL26 142.50 C 5.77 5.77 5.22 4.82 +0.29 46 71 249 +41
30JUL26 145.00 C 4.84 5.01 4.81 4.29 +0.27 45 75 315 +69
30JUL26 147.50 C 4.41 4.59 4.41 3.81 +0.25 45 158 229 +158
29SEP26 55.00 C 0.00 0.00 0.00 66.99 +0.90 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 64.53 +0.89 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.09 +0.90 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.65 +0.89 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.23 +0.89 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.83 +0.89 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.45 +0.89 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.10 +0.89 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.78 +0.88 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.50 +0.88 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 43.25 +0.86 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 41.06 +0.86 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 38.91 +0.85 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 36.82 +0.84 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.79 +0.83 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.82 +0.82 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.91 +0.80 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 29.09 +0.89 45 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 27.22 +0.71 45 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 25.50 +0.81 45 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 23.85 +0.62 45 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 22.43 +0.71 45 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 20.95 +0.69 45 0 2,772 0
29SEP26 112.50 C 19.60 20.01 19.17 18.96 +0.09 43 332 2,393 +229
29SEP26 115.00 C 0.00 0.00 0.00 18.21 +0.88 45 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 16.69 +0.56 45 0 1,316 0
29SEP26 120.00 C 15.58 15.58 15.44 15.64 +0.65 45 78 2,226 +66
29SEP26 122.50 C 0.00 0.00 0.00 14.56 +0.64 45 0 1,270 0
29SEP26 125.00 C 13.61 13.61 13.61 13.56 +0.63 45 2 7,569 +2
29SEP26 127.50 C 0.00 0.00 0.00 12.63 +0.62 46 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 11.75 +0.59 46 0 1,084 0
29SEP26 132.50 C 10.58 10.58 10.58 10.95 +0.74 46 13 539 0
29SEP26 135.00 C 0.00 0.00 0.00 10.22 +0.55 46 0 2,613 0
29SEP26 137.50 C 0.00 0.00 0.00 9.46 +0.46 46 0 413 0
29SEP26 140.00 C 8.96 9.36 8.68 8.72 +0.43 46 85 2,981 +81
29SEP26 142.50 C 0.00 0.00 0.00 8.04 +0.42 46 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 7.40 +0.39 46 0 919 0
29SEP26 147.50 C 0.00 0.00 0.00 6.81 +0.37 46 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 6.27 +0.36 46 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 5.76 +0.33 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 5.29 +0.31 46 0 308 0
29SEP26 157.50 C 0.00 0.00 0.00 4.86 +0.30 46 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 4.45 +0.39 46 0 132 0
29SEP26 162.50 C 0.00 0.00 0.00 3.97 +0.26 45 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 3.63 +0.23 45 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.33 +0.22 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.05 +0.21 45 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 2.79 +0.20 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.55 +0.18 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.33 +0.17 45 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.13 +0.16 45 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 1.95 +0.15 45 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.78 +0.14 45 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.63 +0.13 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.48 +0.12 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.36 +0.12 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.24 +0.11 45 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.13 +0.10 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.03 +0.09 45 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.86 +0.08 45 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.71 +0.07 45 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.59 +0.06 45 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.49 +0.05 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 67.45 +0.90 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.05 +0.88 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.68 +0.88 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.34 +0.88 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.02 +0.88 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 55.73 +0.87 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.48 +0.87 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.26 +0.85 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.09 +0.85 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.97 +0.84 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.89 +0.83 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 42.86 +0.82 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.89 +0.81 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 38.97 +0.79 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.11 +0.78 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 35.31 +0.77 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.57 +0.75 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.89 +0.74 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.27 +0.72 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.71 +0.70 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.22 +0.69 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 25.78 +0.67 45 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 24.17 +0.69 44 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 22.76 +0.59 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 21.53 +0.58 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 20.35 +0.50 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 19.24 +0.48 44 0 1,520 0
30DEC26 122.50 C 0.00 0.00 0.00 18.19 +0.47 44 0 914 0
30DEC26 125.00 C 0.00 0.00 0.00 17.33 +0.58 45 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 16.26 +0.44 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 15.38 +0.42 45 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 14.66 +0.51 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 13.92 +0.53 45 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 13.05 +0.38 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 12.48 +0.48 46 0 1,175 0
30DEC26 142.50 C 0.00 0.00 0.00 11.74 +0.42 46 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 11.04 +0.41 46 0 610 0
30DEC26 147.50 C 0.00 0.00 0.00 10.38 +0.39 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 9.76 +0.38 45 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 9.17 +0.36 45 0 571 0
30DEC26 155.00 C 0.00 0.00 0.00 8.62 +0.59 45 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 8.09 +0.33 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 7.60 +0.32 45 0 211 0
30DEC26 162.50 C 0.00 0.00 0.00 7.14 +0.51 45 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 6.50 +0.28 45 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 6.10 +0.26 45 0 25 0
30DEC26 170.00 C 5.86 5.86 5.86 5.73 +0.26 45 2 328 +2
30DEC26 172.50 C 0.00 0.00 0.00 5.37 +0.24 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.04 +0.23 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 4.73 +0.22 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.44 +0.22 45 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 4.16 +0.20 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.90 +0.19 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.66 +0.18 45 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 3.43 +0.17 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.21 +0.16 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.01 +0.15 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.83 +0.15 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.65 +0.14 45 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 65.66 +0.87 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 63.37 +0.86 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 61.12 +0.86 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.90 +0.86 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.71 +0.84 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.57 +0.84 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.47 +0.83 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.41 +0.81 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.41 +0.80 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.45 +0.79 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.54 +0.77 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.69 +0.76 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.89 +0.74 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.15 +0.73 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.46 +0.72 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.82 +0.70 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.24 +0.68 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.71 +0.66 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.24 +0.65 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 29.82 +0.63 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.46 +0.62 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.15 +0.60 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.72 +0.67 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 24.53 +0.65 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 23.39 +0.53 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 22.31 +0.52 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 21.28 +0.50 44 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 20.31 +0.49 44 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 19.41 +0.51 44 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 18.52 +0.49 44 0 55 0
30MAR27 132.50 C 0.00 0.00 0.00 18.04 +0.83 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 17.16 +0.74 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 16.13 +0.45 45 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 15.44 +0.46 45 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 14.76 +0.44 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 14.03 +0.39 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 13.34 +0.37 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.67 +0.35 45 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 12.05 +0.35 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.45 +0.33 45 0 23 0
30MAR27 157.50 C 0.00 0.00 0.00 10.88 +0.32 45 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 10.33 +0.59 45 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 9.82 +0.57 45 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 9.05 +0.27 44 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 8.60 +0.26 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.17 +0.25 44 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 7.76 +0.24 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.37 +0.23 44 0 51 0
30MAR27 177.50 C 0.00 0.00 0.00 7.00 +0.22 44 0 13 0
30MAR27 180.00 C 8.00 8.00 8.00 6.65 +0.22 44 19 82 +19
TOTAL CALL 25,813 293,936 +10,131
24APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
24APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
24APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
24APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
24APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
24APR26 112.50 P 0.01 0.01 0.01 0.00 -0.01 0 60 139 +60
24APR26 115.00 P 0.14 0.14 0.08 0.00 -0.05 0 30 518 +10
24APR26 117.50 P 0.72 0.72 0.01 0.00 -0.30 0 814 1,041 +637
24APR26 120.00 P 2.30 2.41 0.03 0.00 -1.04 0 1,233 722 +148
24APR26 122.50 P 4.59 4.59 0.80 1.10 -1.50 0 58 0 -242
24APR26 125.00 P 0.00 0.00 0.00 3.60 -1.14 0 0 0 -77
24APR26 127.50 P 0.00 0.00 0.00 6.10 -0.92 0 0 0 -6
24APR26 130.00 P 0.00 0.00 0.00 8.60 -0.90 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 11.10 -0.90 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 13.60 -0.90 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 16.10 -0.90 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 18.60 -0.90 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 21.10 -0.90 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 23.60 -0.90 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 26.10 -0.90 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 218 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 206 0 50 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 0.00 184 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 164 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 154 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 117 0
29APR26 87.50 P 0.03 0.03 0.03 0.01 0.00 101 15 131 -3
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,439 0
29APR26 95.00 P 0.04 0.04 0.04 0.01 0.00 77 10 1,860 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,075 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,298 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 1 1,154 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,634 0
29APR26 107.50 P 0.12 0.12 0.12 0.04 0.00 49 5 2,641 -5
29APR26 110.00 P 0.24 0.24 0.13 0.11 0.00 48 145 1,910 -30
29APR26 112.50 P 0.54 0.54 0.26 0.26 -0.03 47 311 1,968 -247
29APR26 115.00 P 1.05 1.08 0.43 0.57 -0.09 47 261 1,597 -154
29APR26 117.50 P 1.95 2.15 0.87 1.12 -0.15 47 650 2,902 +12
29APR26 120.00 P 3.46 3.46 1.68 1.98 -0.30 46 488 5,940 +202
29APR26 122.50 P 5.63 5.63 2.87 3.31 -0.48 48 445 1,672 +43
29APR26 125.00 P 7.22 7.22 4.43 4.97 -0.52 49 391 2,471 -101
29APR26 127.50 P 5.98 7.50 5.98 6.82 -0.64 48 175 1,520 +171
29APR26 130.00 P 0.00 0.00 0.00 8.95 -0.75 47 0 7,568 0
29APR26 132.50 P 0.00 0.00 0.00 11.26 -0.81 48 0 654 0
29APR26 135.00 P 0.00 0.00 0.00 13.66 -0.86 48 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 16.11 -1.40 46 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 18.60 -0.90 0 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 21.10 -0.90 0 0 597 0
29APR26 145.00 P 0.00 0.00 0.00 23.60 -0.97 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 26.10 -0.97 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 28.60 -0.97 0 0 218 0
29APR26 152.50 P 33.11 33.32 31.56 31.10 -0.97 0 164 191 +17
29APR26 155.00 P 35.97 36.20 34.12 33.60 -0.97 0 220 295 +66
29APR26 157.50 P 0.00 0.00 0.00 36.10 -0.97 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 38.60 -0.97 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 41.10 -0.97 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 43.60 -0.96 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 46.10 -0.96 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 48.60 -0.90 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 51.10 -0.90 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 53.60 -0.90 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 56.10 -0.90 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 58.60 -0.90 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 61.10 -0.96 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 63.60 -0.96 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 66.10 -0.96 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 68.60 -0.96 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 71.10 -0.90 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 73.60 -0.96 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 76.10 -0.90 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 78.60 -0.96 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 83.60 -0.96 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 88.60 -0.95 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 93.60 -0.95 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 98.60 -0.95 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 30 0
30APR26 110.00 P 0.40 0.40 0.25 0.19 +0.02 49 42 52 +42
30APR26 112.50 P 0.72 0.74 0.37 0.40 0.00 49 302 222 +178
30APR26 115.00 P 1.33 1.34 0.50 0.79 -0.03 48 278 362 +146
30APR26 117.50 P 2.29 2.29 0.96 1.42 -0.08 48 268 222 +189
30APR26 120.00 P 3.80 3.80 1.94 2.34 -0.22 48 337 299 +167
30APR26 122.50 P 0.00 0.00 0.00 3.68 -0.31 49 0 60 0
30APR26 125.00 P 0.00 0.00 0.00 5.22 -0.55 49 0 30 0
30APR26 127.50 P 0.00 0.00 0.00 7.07 -0.53 49 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 9.14 -0.66 49 0 0 0
30APR26 132.50 P 11.50 11.50 11.50 11.38 -0.74 49 8 8 +8
30APR26 135.00 P 0.00 0.00 0.00 13.73 -0.81 49 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 16.15 -1.36 49 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 18.61 -0.89 48 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 21.10 -0.90 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 23.60 -0.97 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 26.10 -0.97 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 0.00 49 0 207 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 0.00 48 0 149 0
28MAY26 90.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 134 0
28MAY26 92.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 822 0
28MAY26 97.50 P 0.70 0.70 0.61 0.47 -0.02 48 10 577 -1
28MAY26 100.00 P 1.02 1.06 0.75 0.70 -0.03 48 957 1,219 +415
28MAY26 102.50 P 1.15 1.15 1.15 1.00 -0.06 48 16 658 +13
28MAY26 105.00 P 1.69 1.69 1.27 1.39 -0.08 48 82 1,179 -22
28MAY26 107.50 P 1.98 1.98 1.98 1.86 -0.10 48 30 1,653 +30
28MAY26 110.00 P 3.10 3.10 2.41 2.45 -0.11 47 104 5,108 +62
28MAY26 112.50 P 3.97 3.97 2.98 3.14 -0.18 47 157 2,155 +97
28MAY26 115.00 P 4.81 5.25 4.05 4.01 -0.23 47 158 2,650 +92
28MAY26 117.50 P 6.03 6.43 5.05 5.06 -0.28 47 157 1,834 +100
28MAY26 120.00 P 7.80 7.80 6.14 6.26 -0.35 47 79 2,683 +51
28MAY26 122.50 P 7.52 7.68 7.52 7.62 -0.41 48 56 1,701 +1
28MAY26 125.00 P 10.93 10.93 8.72 9.22 -0.37 49 244 3,299 +216
28MAY26 127.50 P 0.00 0.00 0.00 10.83 -0.33 49 0 1,162 0
28MAY26 130.00 P 12.34 12.50 11.89 12.64 -0.12 50 86 1,999 +44
28MAY26 132.50 P 0.00 0.00 0.00 14.05 -0.56 47 0 1,579 0
28MAY26 135.00 P 15.50 16.50 15.50 15.99 -0.57 47 9 2,604 +9
28MAY26 137.50 P 0.00 0.00 0.00 17.99 -0.63 47 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 20.07 -0.68 47 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 22.25 -0.69 48 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.09 -0.56 55 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 27.37 -0.57 56 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 29.67 -0.60 57 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 31.98 -0.49 57 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 34.35 -0.44 58 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 36.72 -0.45 58 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 39.12 -0.54 59 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 41.44 -0.63 58 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 43.62 -0.94 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 46.10 -0.96 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.60 -0.90 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 52.37 +0.37 84 0 60 0
28MAY26 175.00 P 53.74 53.74 53.70 53.85 -0.65 67 90 150 +90
28MAY26 177.50 P 56.19 56.19 56.19 56.30 -0.70 67 30 147 +30
28MAY26 180.00 P 58.70 58.70 58.70 58.60 -0.90 0 30 180 +30
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 673 0
29JUN26 72.50 P 0.30 0.30 0.30 0.02 -0.01 45 4 1,100 -4
29JUN26 75.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 0.00 46 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 0.00 46 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 0.00 46 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.40 0.00 46 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.57 -0.01 46 0 7,657 0
29JUN26 92.50 P 0.00 0.00 0.00 0.78 -0.02 46 0 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 1.07 -0.01 46 0 1,082 0
29JUN26 97.50 P 1.72 1.72 1.61 1.43 -0.02 46 68 1,373 +68
29JUN26 100.00 P 2.11 2.11 2.00 1.84 -0.04 46 36 11,433 0
29JUN26 102.50 P 2.53 2.53 2.49 2.36 -0.05 46 4,360 8,888 +4,270
29JUN26 105.00 P 3.04 3.12 2.94 2.91 -0.13 46 120 7,304 0
29JUN26 107.50 P 3.70 3.70 3.61 3.62 -0.12 46 40 4,217 -40
29JUN26 110.00 P 4.61 4.61 4.61 4.34 -0.17 46 8 12,722 +8
29JUN26 112.50 P 5.23 5.23 5.23 5.20 -0.23 46 30 4,466 0
29JUN26 115.00 P 0.00 0.00 0.00 6.21 -0.25 46 0 9,777 0
29JUN26 117.50 P 7.06 7.31 7.06 7.33 -0.31 46 90 3,619 0
29JUN26 120.00 P 9.88 9.88 8.49 8.57 -0.37 46 162 5,603 0
29JUN26 122.50 P 10.10 10.10 9.93 10.04 -0.34 47 120 2,464 -90
29JUN26 125.00 P 11.85 11.85 11.42 11.43 -0.48 46 162 1,830 -119
29JUN26 127.50 P 13.05 13.08 13.05 13.04 -0.45 47 44 697 -44
29JUN26 130.00 P 0.00 0.00 0.00 14.47 -0.36 46 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 16.18 -0.43 46 0 954 0
29JUN26 135.00 P 0.00 0.00 0.00 17.97 -0.44 46 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 19.83 -0.51 46 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 21.78 -1.19 46 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 24.48 -0.57 50 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 26.63 -0.54 51 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 28.78 -0.56 51 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 30.96 -0.58 52 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.17 -0.60 52 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.42 -0.64 53 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.71 -0.38 53 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.01 -0.39 54 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.33 -0.38 54 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 44.68 -0.38 55 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 47.04 -0.44 55 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 49.41 -0.41 56 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 52.37 +0.15 62 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 54.20 -0.45 56 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 56.30 -0.72 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.04 -0.51 57 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 61.11 -0.95 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.60 -0.96 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 66.10 -0.96 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.60 -0.96 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 71.10 -0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.60 -0.96 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.10 -0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.60 -0.96 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.60 -0.96 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.60 -0.95 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 93.60 -0.95 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.60 -0.95 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.45 -0.02 45 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.62 -0.03 45 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.82 -0.08 45 0 97 0
30JUL26 90.00 P 1.58 1.60 1.37 1.13 -0.06 45 39 53 +19
30JUL26 92.50 P 0.00 0.00 0.00 1.46 -0.08 45 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.86 -0.08 45 0 40 0
30JUL26 97.50 P 0.00 0.00 0.00 2.34 -0.11 45 0 483 0
30JUL26 100.00 P 0.00 0.00 0.00 2.88 -0.11 45 0 184 0
30JUL26 102.50 P 0.00 0.00 0.00 3.38 -0.26 45 0 855 0
30JUL26 105.00 P 4.34 4.34 4.34 3.99 -0.35 44 30 1,046 -30
30JUL26 107.50 P 0.00 0.00 0.00 4.93 -0.20 45 0 345 0
30JUL26 110.00 P 6.73 6.73 6.01 5.60 -0.43 44 60 863 +30
30JUL26 112.50 P 7.77 7.77 7.77 6.73 -0.30 45 30 403 0
30JUL26 115.00 P 8.54 8.54 7.65 7.58 -0.55 44 1,980 2,467 +1,845
30JUL26 117.50 P 9.72 9.72 8.88 8.72 -0.61 44 120 164 +119
30JUL26 120.00 P 10.18 10.18 10.18 10.22 -0.42 45 30 1,394 0
30JUL26 122.50 P 0.00 0.00 0.00 11.61 -0.46 45 0 751 0
30JUL26 125.00 P 0.00 0.00 0.00 13.11 -0.47 45 0 208 0
30JUL26 127.50 P 0.00 0.00 0.00 14.71 -0.48 46 0 178 0
30JUL26 130.00 P 0.00 0.00 0.00 16.38 -0.53 46 0 141 0
30JUL26 132.50 P 17.85 17.85 17.83 18.18 -0.43 47 58 580 +28
30JUL26 135.00 P 0.00 0.00 0.00 20.06 -0.48 47 0 10 0
30JUL26 137.50 P 0.00 0.00 0.00 21.28 -0.54 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.11 -0.61 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.08 -0.61 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.05 -0.61 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.08 -0.67 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 0.00 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.01 45 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.01 45 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 -0.02 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.81 -0.02 45 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.04 -0.03 45 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 -0.03 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.65 -0.05 45 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.05 -0.12 45 0 508 0
29SEP26 90.00 P 3.10 3.15 2.81 2.55 -0.07 46 39 3,089 +10
29SEP26 92.50 P 0.00 0.00 0.00 3.10 -0.08 46 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.66 -0.09 46 0 1,536 0
29SEP26 97.50 P 0.00 0.00 0.00 4.28 -0.19 46 0 577 0
29SEP26 100.00 P 5.73 5.73 5.73 5.04 -0.14 46 2 8,642 +2
29SEP26 102.50 P 0.00 0.00 0.00 5.64 -0.34 45 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 6.60 -0.23 45 0 5,559 0
29SEP26 107.50 P 0.00 0.00 0.00 7.51 -0.25 46 0 5,212 0
29SEP26 110.00 P 0.00 0.00 0.00 8.48 -0.29 45 0 6,034 0
29SEP26 112.50 P 0.00 0.00 0.00 9.55 -0.31 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 10.71 -0.36 45 0 4,562 0
29SEP26 117.50 P 0.00 0.00 0.00 11.95 -0.35 45 0 2,716 0
29SEP26 120.00 P 0.00 0.00 0.00 13.26 -0.38 45 0 4,635 0
29SEP26 122.50 P 0.00 0.00 0.00 14.66 -0.39 46 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 16.14 -0.48 46 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 17.71 -0.47 46 0 183 0
29SEP26 130.00 P 0.00 0.00 0.00 19.33 -0.51 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 21.15 -0.40 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 22.91 -0.42 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 24.73 -0.44 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 26.58 -0.46 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 28.46 -0.53 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.20 -0.76 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 32.42 -0.51 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.42 -0.54 49 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 36.50 -0.52 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 38.57 -0.56 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 40.61 -0.50 49 0 464 0
29SEP26 160.00 P 0.00 0.00 0.00 42.79 -0.75 50 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 44.94 -0.56 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.05 -0.70 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.34 -0.50 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 51.47 -0.62 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 53.64 +0.17 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 55.03 -0.75 45 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 57.35 -0.75 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.67 -0.76 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.00 -0.77 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.35 -0.79 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.73 -0.80 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.12 -0.81 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.52 -0.81 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.93 -0.82 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.35 -0.84 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.79 -0.85 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.69 -0.87 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.63 -0.92 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 93.60 -0.95 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.60 -0.95 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.02 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.02 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.03 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.03 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 -0.05 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.51 -0.04 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.82 -0.06 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.23 -0.07 45 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 2.65 -0.07 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.25 0.00 45 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.71 -0.10 45 0 92 0
30DEC26 90.00 P 5.00 5.00 5.00 4.40 -0.14 45 4 3,972 +4
30DEC26 92.50 P 0.00 0.00 0.00 5.14 -0.13 45 0 3,694 0
30DEC26 95.00 P 6.05 6.05 6.05 5.88 -0.13 45 6 527 -6
30DEC26 97.50 P 0.00 0.00 0.00 6.66 -0.11 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 7.37 -0.31 45 0 3,157 0
30DEC26 102.50 P 8.52 8.52 8.52 8.40 -0.10 45 6 605 0
30DEC26 105.00 P 9.48 9.48 9.48 9.15 -0.42 45 5 749 0
30DEC26 107.50 P 0.00 0.00 0.00 10.15 -0.46 44 0 1,737 0
30DEC26 110.00 P 12.35 12.35 12.35 11.15 -0.57 44 2 18,711 +2
30DEC26 112.50 P 0.00 0.00 0.00 12.54 -0.36 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 13.76 -0.29 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 15.06 -0.29 45 0 1,149 0
30DEC26 120.00 P 0.00 0.00 0.00 16.41 -0.31 45 0 1,188 0
30DEC26 122.50 P 19.10 19.10 19.10 17.83 -0.33 45 3 2,345 +3
30DEC26 125.00 P 21.00 21.00 21.00 19.32 -0.34 45 10 4,908 +10
30DEC26 127.50 P 0.00 0.00 0.00 20.87 -0.35 45 0 330 0
30DEC26 130.00 P 0.00 0.00 0.00 22.48 -0.47 45 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 24.24 -0.29 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 25.95 -0.30 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 27.72 -0.36 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.52 -0.43 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 31.30 -0.52 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 33.25 -0.46 47 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 34.29 -1.36 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 36.14 -1.47 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 38.04 -1.56 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.04 -1.58 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 42.04 -1.62 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 44.05 -1.67 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.07 -0.60 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.15 -0.65 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 50.29 -0.65 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.43 -0.65 45 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 54.57 -0.66 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.73 -0.66 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.92 -0.71 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.17 -0.71 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 63.42 -0.71 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.67 -0.72 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 67.93 -0.73 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.21 -0.76 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.54 -0.77 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 74.87 -0.78 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.21 -0.78 45 0 0 0
30DEC26 200.00 P 80.00 80.00 80.00 79.56 -0.79 45 1 6 +1
30MAR27 57.50 P 0.00 0.00 0.00 0.52 -0.02 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.87 -0.03 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.09 -0.04 44 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.35 -0.06 44 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.67 -0.05 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.99 -0.08 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.42 -0.08 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.85 -0.08 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.34 -0.12 44 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.91 -0.12 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.48 -0.12 44 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 5.15 -0.16 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.88 -0.16 44 0 344 0
30MAR27 92.50 P 7.36 7.36 7.36 6.61 -0.16 44 1 832 +1
30MAR27 95.00 P 8.18 8.18 8.18 7.66 -0.20 45 10 40 +10
30MAR27 97.50 P 0.00 0.00 0.00 8.55 -0.07 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 9.13 -0.47 44 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 10.07 -0.45 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 11.45 -0.12 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 12.53 -0.14 44 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.69 -0.22 45 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 14.90 -0.16 45 0 2 0
30MAR27 115.00 P 16.10 16.10 16.10 16.17 -0.25 44 3 19 +3
30MAR27 117.50 P 0.00 0.00 0.00 17.49 -0.15 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 18.87 -0.16 45 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 20.31 -0.17 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 21.47 -0.61 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.23 -0.45 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.82 -0.43 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 26.06 -0.49 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.75 -0.48 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.43 -0.49 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.13 -0.49 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.83 -0.49 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.59 -0.55 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.45 -0.55 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.31 -0.56 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.17 -0.57 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.05 -0.57 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.96 -0.62 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.97 -0.62 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.98 -0.63 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.00 -0.63 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.03 -0.64 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.07 -0.64 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.16 -0.69 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.31 -0.69 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.46 -0.69 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.61 -0.70 44 0 0 0
TOTAL PUT 16,689 365,072 +8,588
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$ 174.40
29APR26 147.50 C 0.00 0.00 0.00 26.95 -3.21 46 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 24.46 -3.21 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 21.97 -3.22 46 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 19.51 -3.21 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 17.08 -3.20 48 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 14.70 -3.18 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 12.42 -3.13 48 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 10.26 -3.06 48 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 8.27 -2.94 48 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 6.31 -2.95 45 0 165 0
29APR26 172.50 C 0.00 0.00 0.00 4.92 -2.56 47 0 554 0
29APR26 175.00 C 3.21 3.70 3.20 3.66 -2.23 48 46 118 +37
29APR26 177.50 C 2.70 2.70 2.70 2.55 -2.00 47 1 313 0
29APR26 180.00 C 1.80 2.11 1.56 1.80 -1.59 48 62 449 +9
29APR26 182.50 C 1.09 1.41 1.04 1.19 -1.28 47 84 726 +54
29APR26 185.00 C 0.70 1.10 0.70 0.79 -0.98 48 66 522 +17
29APR26 187.50 C 0.68 0.69 0.65 0.49 -0.76 48 45 170 0
29APR26 190.00 C 0.45 0.45 0.45 0.30 -0.59 48 20 435 +20
29APR26 192.50 C 0.35 0.35 0.35 0.17 -0.43 48 15 1,530 0
29APR26 195.00 C 0.00 0.00 0.00 0.10 -0.29 48 0 717 0
29APR26 197.50 C 0.00 0.00 0.00 0.05 -0.19 48 0 636 0
29APR26 200.00 C 0.20 0.20 0.20 0.03 -0.12 48 4 1,058 0
29APR26 205.00 C 0.13 0.13 0.13 0.01 -0.04 50 3 1,068 -3
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,076 0
29APR26 215.00 C 0.10 0.10 0.10 0.01 0.00 63 5 1,490 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,409 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 719 0
29APR26 230.00 C 0.10 0.10 0.10 0.01 0.00 81 252 1,805 -50
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 112 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 131 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 135 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 140 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 144 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 156 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 164 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 171 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 179 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 186 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 29.25 -3.33 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.21 -2.98 53 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.25 -2.92 53 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 23.35 -2.87 53 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 21.54 -2.80 53 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.81 -2.73 53 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.17 -2.64 53 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 16.61 -2.56 53 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 15.14 -2.47 53 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 13.81 -2.33 53 0 30 0
28MAY26 172.50 C 12.24 12.24 12.24 12.38 -2.42 53 15 45 +15
28MAY26 175.00 C 11.00 11.20 11.00 11.20 -2.27 53 28 37 +14
28MAY26 177.50 C 0.00 0.00 0.00 10.17 -2.04 53 0 144 0
28MAY26 180.00 C 8.81 8.81 8.80 9.14 -1.80 53 20 108 0
28MAY26 182.50 C 8.30 8.30 8.30 8.30 -1.67 54 3 76 +3
28MAY26 185.00 C 7.27 7.70 7.12 7.31 -1.67 53 17 196 +6
28MAY26 187.50 C 6.50 6.70 6.50 6.54 -1.53 53 22 75 +2
28MAY26 190.00 C 5.53 5.57 5.26 5.86 -1.38 54 200 495 +165
28MAY26 192.50 C 5.00 5.40 4.97 5.22 -1.28 54 32 184 +4
28MAY26 195.00 C 0.00 0.00 0.00 4.66 -1.14 54 0 702 0
28MAY26 197.50 C 0.00 0.00 0.00 4.11 -1.07 54 0 283 0
28MAY26 200.00 C 3.35 3.35 3.35 3.61 -1.03 54 100 308 +64
28MAY26 205.00 C 2.80 2.80 2.80 2.78 -0.89 54 30 218 +30
28MAY26 210.00 C 2.25 2.25 2.25 2.11 -0.78 54 52 326 -2
28MAY26 215.00 C 0.00 0.00 0.00 1.59 -0.67 54 0 258 0
28MAY26 220.00 C 1.49 1.49 1.49 1.19 -0.55 53 1 475 -1
28MAY26 225.00 C 0.00 0.00 0.00 0.88 -0.44 53 0 1,107 0
28MAY26 230.00 C 0.93 0.99 0.93 0.63 -0.37 53 12 524 -2
28MAY26 235.00 C 0.70 0.70 0.70 0.46 -0.29 53 2 503 -2
28MAY26 240.00 C 0.00 0.00 0.00 0.33 -0.21 53 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.24 -0.16 53 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.17 -0.13 53 0 701 0
28MAY26 255.00 C 0.00 0.00 0.00 0.12 -0.10 53 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.09 -0.07 53 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.06 -0.06 53 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 56.63 -2.37 66 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 54.23 -2.45 64 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 51.99 -2.37 63 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 49.70 -2.43 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 47.40 -2.43 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 45.25 -2.41 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 43.07 -2.40 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 40.88 -2.44 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 38.81 -2.41 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 36.80 -2.43 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 34.81 -2.42 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 32.93 -1.94 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.61 -2.67 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 28.88 -2.60 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.20 -2.54 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.59 -2.47 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 24.04 -2.41 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 22.56 -2.33 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 21.14 -2.26 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 19.79 -2.19 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 18.46 -2.15 54 0 309 0
29JUN26 172.50 C 17.35 17.59 17.35 17.23 -1.85 54 30 45 0
29JUN26 175.00 C 16.39 16.39 16.39 16.06 -2.01 54 15 654 0
29JUN26 177.50 C 14.42 15.26 14.42 14.97 -1.91 54 30 123 +15
29JUN26 180.00 C 13.41 14.20 13.41 13.93 -1.85 54 30 142 0
29JUN26 182.50 C 12.46 13.20 12.46 12.95 -1.77 54 30 141 +15
29JUN26 185.00 C 11.58 12.36 11.52 12.06 -1.66 54 90 611 +75
29JUN26 187.50 C 10.76 10.77 10.68 11.16 -1.64 54 36 132 +21
29JUN26 190.00 C 9.99 9.99 9.99 10.37 -1.56 54 19 349 +19
29JUN26 192.50 C 0.00 0.00 0.00 9.44 -1.67 53 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 9.12 -0.96 55 0 760 0
29JUN26 197.50 C 0.00 0.00 0.00 8.42 -1.07 55 0 169 0
29JUN26 200.00 C 7.15 7.40 7.15 7.54 -1.46 54 31 3,238 +31
29JUN26 205.00 C 7.00 7.00 7.00 6.60 -0.91 55 5 145 -5
29JUN26 210.00 C 0.00 0.00 0.00 5.42 -0.98 54 0 174 0
29JUN26 215.00 C 4.60 4.60 4.60 4.57 -0.87 54 26 131 0
29JUN26 220.00 C 0.00 0.00 0.00 3.84 -0.77 54 0 214 0
29JUN26 225.00 C 0.00 0.00 0.00 3.22 -0.67 54 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 2.69 -0.59 54 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 2.24 -0.52 54 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 1.86 -0.45 54 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 1.55 -0.38 54 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 1.28 -0.33 54 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 1.06 -0.28 54 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.87 -0.25 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.72 -0.21 54 0 764 0
29JUN26 270.00 C 1.10 1.10 1.10 0.59 -0.18 54 12 78 +8
29JUN26 275.00 C 0.00 0.00 0.00 0.48 -0.15 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.40 -0.12 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.32 -0.11 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.26 -0.10 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.18 -0.06 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.12 -0.04 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 54 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 35.51 -1.92 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.79 -1.87 55 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 32.10 -2.06 55 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 30.49 -2.04 55 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 28.47 -2.49 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.01 -2.43 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.60 -2.37 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.25 -2.31 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 22.95 -2.25 53 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 21.78 -2.11 53 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 20.58 -2.08 53 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 19.44 -2.00 53 0 38 0
30JUL26 177.50 C 0.00 0.00 0.00 18.36 -1.93 53 0 40 0
30JUL26 180.00 C 0.00 0.00 0.00 17.33 -1.87 53 7 40 0
30JUL26 182.50 C 0.00 0.00 0.00 16.37 -1.79 53 7 70 -7
30JUL26 185.00 C 0.00 0.00 0.00 15.43 -1.73 53 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 14.53 -1.68 53 0 37 0
30JUL26 190.00 C 0.00 0.00 0.00 13.71 -1.62 54 0 75 0
30JUL26 192.50 C 0.00 0.00 0.00 12.97 -1.52 54 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 12.32 -1.37 54 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 11.57 -1.27 54 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 10.86 -1.49 54 0 80 0
30JUL26 205.00 C 0.00 0.00 0.00 9.55 -1.06 54 0 24 0
30JUL26 210.00 C 0.00 0.00 0.00 8.38 -0.99 54 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 7.34 -0.91 54 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 6.42 -0.84 54 0 0 0
30JUL26 225.00 C 6.10 6.10 6.10 5.61 -0.77 54 2 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 4.74 -0.85 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 4.13 -0.77 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 3.59 -0.69 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 3.21 -0.64 54 0 134 0
29SEP26 147.50 C 0.00 0.00 0.00 40.47 -1.84 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.98 -1.73 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 37.45 -1.92 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.01 -1.75 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.65 -1.67 56 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 33.28 -1.66 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 31.97 -1.63 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.68 -1.63 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.54 -1.54 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 28.25 -1.59 56 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 27.02 -1.65 55 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 25.79 -1.97 55 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 24.75 -1.81 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 23.75 -1.76 55 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 22.78 -1.72 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 21.86 -1.66 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.97 -1.61 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.12 -1.56 55 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 19.31 -1.51 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 18.78 -1.21 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 17.98 -1.04 56 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 17.20 -1.02 56 0 4,721 0
29SEP26 205.00 C 0.00 0.00 0.00 15.74 -0.98 56 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 14.40 -0.93 56 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 13.16 -0.88 56 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 12.02 -0.84 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 10.97 -0.80 56 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 10.01 -0.76 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 9.13 -0.71 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 8.08 -0.92 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 7.59 -0.63 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 6.71 -1.02 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 6.30 -0.56 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 5.57 -0.69 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 5.07 -0.64 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 4.61 -0.60 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 4.20 -0.55 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 3.82 -0.52 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 3.47 -0.48 55 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 3.16 -0.45 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.87 -0.42 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.61 -0.39 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 2.16 -0.33 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.79 -0.28 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.48 -0.24 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 1.22 -0.21 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 1.01 -0.18 55 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 46.76 -1.73 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.36 -1.71 57 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.03 -1.66 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.68 -1.66 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.38 -1.64 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.14 -1.60 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.92 -1.58 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.73 -1.56 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.58 -1.54 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.46 -1.46 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 34.37 -1.49 56 0 0 0
30DEC26 175.00 C 33.31 33.31 33.31 33.31 -1.47 56 3 3 +3
30DEC26 177.50 C 0.00 0.00 0.00 32.16 -1.55 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 31.03 -1.77 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 30.08 -1.73 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.15 -1.70 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 28.26 -1.66 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.40 -1.61 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 26.56 -1.58 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 25.99 -1.30 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 25.21 -1.19 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 24.58 -1.11 57 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 22.98 -1.14 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 21.59 -1.13 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 20.26 -1.14 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 18.99 -1.17 56 0 156 0
30DEC26 225.00 C 0.00 0.00 0.00 17.80 -1.18 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 16.68 -1.12 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 15.64 -0.57 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 14.66 -0.55 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 13.73 -0.53 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 12.87 -0.51 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 12.06 -0.49 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 11.31 -0.46 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 10.60 -0.44 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 9.93 -0.43 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.31 -0.41 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 8.73 -0.38 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.95 -0.60 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.45 -0.57 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 6.99 -0.54 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.55 -0.51 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 5.76 -0.46 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 5.07 -0.41 55 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 4.47 -0.37 55 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 3.94 -0.33 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 3.47 -0.30 55 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 51.95 -1.45 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.64 -1.43 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.36 -1.41 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.10 -1.40 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.89 -1.37 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.49 -1.56 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 44.53 -1.34 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.40 -1.32 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.29 -1.31 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.22 -1.29 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.18 -1.26 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.01 -1.39 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 37.99 -1.40 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 36.97 -1.44 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.07 -1.39 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.16 -1.69 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.28 -1.65 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.41 -1.63 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.58 -1.59 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.79 -1.54 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.98 -1.24 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.23 -1.18 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 28.75 -1.12 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 27.35 -1.08 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 26.03 -1.05 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 24.74 -1.04 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 23.49 -1.07 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 22.30 -1.02 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 21.18 -0.97 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 20.11 -0.93 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 19.10 -0.89 56 0 1 0
30MAR27 250.00 C 17.50 17.50 17.50 18.15 -0.84 56 1 1 +1
30MAR27 255.00 C 0.00 0.00 0.00 17.24 -0.80 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.38 -0.76 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 15.57 -0.72 56 0 1 0
TOTAL CALL 1,511 81,933 +556
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 53 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.03 0.00 49 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.06 0.00 48 0 271 0
29APR26 157.50 P 0.56 0.56 0.56 0.13 +0.01 48 15 374 0
29APR26 160.00 P 0.72 0.80 0.72 0.26 +0.03 48 43 542 +12
29APR26 162.50 P 1.04 1.15 0.67 0.48 +0.08 48 95 855 +75
29APR26 165.00 P 1.54 1.54 1.10 0.83 +0.16 48 36 360 0
29APR26 167.50 P 1.70 1.70 1.70 1.36 +0.28 48 15 441 +15
29APR26 170.00 P 2.55 3.10 2.24 2.10 +0.45 48 70 1,033 +50
29APR26 172.50 P 3.80 3.80 3.05 3.05 +0.65 48 606 1,096 +457
29APR26 175.00 P 5.00 5.37 4.10 4.19 +0.87 47 125 1,379 -22
29APR26 177.50 P 5.72 5.72 5.45 5.81 +1.37 49 45 409 0
29APR26 180.00 P 0.00 0.00 0.00 7.35 +1.57 48 0 1,446 0
29APR26 182.50 P 11.00 11.00 11.00 9.24 +1.87 47 20 361 -20
29APR26 185.00 P 12.80 12.80 12.80 11.32 +2.15 47 30 1,149 -30
29APR26 187.50 P 0.00 0.00 0.00 13.54 +2.42 48 0 586 0
29APR26 190.00 P 18.00 18.00 17.00 15.85 +2.64 48 313 1,021 -13
29APR26 192.50 P 0.00 0.00 0.00 18.23 +2.81 48 0 237 0
29APR26 195.00 P 19.90 19.90 19.90 20.66 +2.94 48 4 164 -4
29APR26 197.50 P 0.00 0.00 0.00 23.12 +3.03 47 0 230 0
29APR26 200.00 P 25.00 25.10 25.00 25.60 +3.10 0 20 393 -18
29APR26 205.00 P 0.00 0.00 0.00 30.60 +3.18 0 0 893 0
29APR26 210.00 P 0.00 0.00 0.00 35.60 +3.20 0 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 40.60 +3.20 0 0 594 -504
29APR26 220.00 P 0.00 0.00 0.00 45.60 +3.20 0 0 96 -351
29APR26 225.00 P 0.00 0.00 0.00 50.60 +3.20 0 0 70 -48
29APR26 230.00 P 0.00 0.00 0.00 55.60 +3.20 0 0 53 0
29APR26 235.00 P 0.00 0.00 0.00 60.60 +3.20 0 0 56 0
29APR26 240.00 P 0.00 0.00 0.00 65.60 +3.20 0 0 77 0
29APR26 245.00 P 0.00 0.00 0.00 70.60 +3.20 0 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 75.60 +3.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.60 +3.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.60 +3.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.60 +3.20 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.60 +3.06 0 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 100.60 +2.93 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.60 +2.93 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.60 +2.93 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.60 +3.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.60 +3.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.60 +3.20 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 135.60 +3.20 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.60 +2.94 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 155.60 +3.20 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 165.60 +3.20 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 175.60 +3.20 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 2.08 +0.17 54 0 340 0
28MAY26 150.00 P 3.20 3.20 3.20 2.57 +0.27 54 100 201 +100
28MAY26 152.50 P 0.00 0.00 0.00 3.10 +0.28 54 0 301 0
28MAY26 155.00 P 4.35 4.35 4.35 3.74 +0.39 54 30 287 +30
28MAY26 157.50 P 4.81 4.81 4.80 4.42 +0.40 54 30 86 +30
28MAY26 160.00 P 5.65 5.65 4.87 5.24 +0.53 54 43 245 0
28MAY26 162.50 P 5.78 5.78 5.78 6.05 +0.51 54 15 439 +15
28MAY26 165.00 P 6.80 6.80 6.66 6.92 +0.52 53 215 733 +215
28MAY26 167.50 P 8.65 8.78 7.63 7.93 +0.69 53 28 242 +13
28MAY26 170.00 P 9.87 10.13 9.87 9.06 +0.84 53 40 193 -30
28MAY26 172.50 P 11.20 11.20 10.60 10.27 +0.99 53 6 88 +5
28MAY26 175.00 P 11.10 11.10 11.10 11.57 +1.11 53 3 227 0
28MAY26 177.50 P 0.00 0.00 0.00 12.86 +1.13 53 0 409 0
28MAY26 180.00 P 14.50 14.50 14.30 14.39 +1.32 53 22 574 +22
28MAY26 182.50 P 0.00 0.00 0.00 15.95 +1.46 53 0 74 0
28MAY26 185.00 P 15.95 15.95 15.95 17.54 +1.58 53 2 443 0
28MAY26 187.50 P 0.00 0.00 0.00 19.25 +1.74 53 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 21.04 +1.74 53 0 252 0
28MAY26 192.50 P 0.00 0.00 0.00 22.84 +1.75 53 0 36 0
28MAY26 195.00 P 0.00 0.00 0.00 24.78 +1.90 53 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 26.73 +2.00 53 0 37 0
28MAY26 200.00 P 30.00 30.00 30.00 28.75 +2.58 53 5 173 0
28MAY26 205.00 P 0.00 0.00 0.00 31.94 +1.26 45 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 37.19 +2.01 52 0 532 0
28MAY26 215.00 P 0.00 0.00 0.00 41.68 +2.13 52 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 46.28 +2.07 51 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 50.91 +2.08 49 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 55.62 +2.11 43 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 60.81 +2.50 53 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 65.71 +2.59 53 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 70.65 +2.69 53 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 75.61 +2.78 53 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 80.60 +3.17 0 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 85.60 +3.19 0 0 30 0
28MAY26 265.00 P 0.00 0.00 0.00 90.60 +3.20 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.60 +2.86 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.60 +2.93 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.60 +2.86 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.60 +2.93 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.60 +2.87 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.60 +2.87 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.60 +2.88 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.60 +2.87 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.60 +2.88 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 155.60 +2.87 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 165.60 +2.87 0 0 0 0
29JUN26 120.00 P 1.25 1.25 1.11 0.70 +0.06 54 6 364 +6
29JUN26 122.50 P 0.00 0.00 0.00 0.88 +0.12 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.08 +0.12 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.33 +0.17 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.61 +0.18 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.91 +0.20 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.31 +0.28 54 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.78 +0.35 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 3.28 +0.46 54 0 186 0
29JUN26 142.50 P 4.10 4.10 4.00 3.78 +0.46 54 4 102 +2
29JUN26 145.00 P 0.00 0.00 0.00 4.36 +0.52 54 0 108 0
29JUN26 147.50 P 5.40 5.40 5.40 5.07 +0.69 55 2 88 0
29JUN26 150.00 P 5.91 5.91 5.91 5.77 +0.71 55 30 397 +30
29JUN26 152.50 P 0.00 0.00 0.00 6.52 +0.77 55 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 7.16 +0.69 54 0 236 0
29JUN26 157.50 P 8.51 8.51 8.06 8.05 +0.72 54 30 102 +26
29JUN26 160.00 P 9.47 9.47 9.47 8.93 +0.83 54 8 457 -6
29JUN26 162.50 P 10.48 10.48 9.99 9.97 +0.73 54 13 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 11.02 +0.87 54 0 1,224 0
29JUN26 167.50 P 0.00 0.00 0.00 12.07 +0.88 53 0 230 0
29JUN26 170.00 P 13.96 14.17 13.96 13.26 +0.95 53 44 317 0
29JUN26 172.50 P 14.88 14.88 14.88 14.51 +1.02 53 7 77 +7
29JUN26 175.00 P 0.00 0.00 0.00 16.04 +1.31 54 0 118 0
29JUN26 177.50 P 17.00 17.00 17.00 17.21 +1.16 53 5 200 +5
29JUN26 180.00 P 18.20 18.20 18.20 18.57 +1.13 53 3 251 +3
29JUN26 182.50 P 0.00 0.00 0.00 20.11 +1.23 53 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 21.96 +1.85 54 0 158 0
29JUN26 187.50 P 0.00 0.00 0.00 23.59 +1.66 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 24.74 +1.18 52 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 26.66 +1.35 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 28.76 +1.70 54 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 30.31 +1.46 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 31.85 +1.17 52 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 36.12 +1.64 53 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 40.20 +1.79 53 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 44.38 +1.89 53 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 48.65 +1.84 53 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 53.04 +1.88 53 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 57.51 +1.94 53 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 62.07 +2.00 53 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 66.63 +1.99 52 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 71.44 +2.27 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 76.00 +2.07 50 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 80.75 +2.07 48 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 85.95 +2.54 54 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 90.82 +2.61 54 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 95.74 +2.72 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.67 +2.82 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.63 +2.83 54 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 110.61 +2.86 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.60 +2.84 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.60 +2.87 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.60 +2.87 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 135.60 +2.87 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 145.60 +2.87 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 155.60 +2.87 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 165.60 +2.87 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 175.60 +2.88 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 185.60 +2.88 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 195.60 +2.88 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 7.26 +0.67 54 0 27 0
30JUL26 150.00 P 0.00 0.00 0.00 8.02 +0.73 53 0 67 0
30JUL26 152.50 P 0.00 0.00 0.00 9.04 +0.89 54 0 66 0
30JUL26 155.00 P 10.10 10.10 10.10 9.72 +0.42 53 1 31 +1
30JUL26 157.50 P 0.00 0.00 0.00 10.61 +0.70 53 0 141 0
30JUL26 160.00 P 11.35 11.64 11.35 11.68 +0.79 53 32 226 +30
30JUL26 162.50 P 12.44 12.44 12.44 12.74 +0.87 53 15 622 0
30JUL26 165.00 P 13.54 13.54 13.54 14.25 +1.32 54 15 34 0
30JUL26 167.50 P 0.00 0.00 0.00 14.97 +0.92 53 0 6 0
30JUL26 170.00 P 0.00 0.00 0.00 16.21 +0.98 53 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 17.50 +1.06 53 0 69 0
30JUL26 175.00 P 0.00 0.00 0.00 18.86 +1.13 53 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 20.26 +1.17 53 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 21.74 +1.26 53 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 23.26 +1.33 53 0 30 0
30JUL26 185.00 P 0.00 0.00 0.00 25.41 +1.94 55 0 31 0
30JUL26 187.50 P 0.00 0.00 0.00 26.25 +1.02 52 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 27.91 +1.08 52 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 29.64 +1.15 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 31.39 +1.17 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 33.17 +1.26 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 35.01 +1.31 53 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 38.79 +1.39 53 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 42.70 +1.50 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 46.73 +1.60 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 50.85 +1.69 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 55.06 +1.74 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 59.38 +1.80 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 63.78 +1.87 53 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 67.95 +1.64 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 72.71 +1.90 53 0 0 0
29SEP26 147.50 P 12.00 12.00 10.65 11.75 +0.94 55 6 274 +6
29SEP26 150.00 P 12.60 13.00 12.50 12.26 +0.63 54 15 2,124 +15
29SEP26 152.50 P 0.00 0.00 0.00 14.06 +1.09 56 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 14.66 +1.08 55 0 405 0
29SEP26 157.50 P 0.00 0.00 0.00 15.63 +0.79 54 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 16.70 +0.82 54 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 18.07 +0.89 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.29 +1.09 55 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 20.56 +0.98 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 21.87 +1.03 55 0 269 0
29SEP26 172.50 P 23.22 23.24 23.18 23.14 +0.99 55 120 120 +86
29SEP26 175.00 P 0.00 0.00 0.00 24.54 +1.29 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 26.08 +1.45 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 27.50 +1.27 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.09 +1.39 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.29 +2.07 56 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 32.96 +2.11 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 33.65 +1.21 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 35.32 +1.25 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 36.99 +1.28 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 38.68 +1.28 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 40.54 +1.38 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 44.18 +1.49 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 47.91 +1.55 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 51.70 +1.48 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 55.62 +1.54 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 59.59 +1.55 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 63.69 +1.62 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 67.84 +1.66 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 72.07 +1.70 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 76.37 +1.77 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 80.69 +1.78 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 85.11 +1.80 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 89.57 +1.83 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 94.00 +1.76 55 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 98.60 +1.87 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 103.21 +1.99 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.07 +2.11 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 112.73 +2.09 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.80 +2.39 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 122.27 +2.10 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 127.02 +2.08 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 136.41 +1.96 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 145.91 +1.94 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 155.82 +2.33 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 165.69 +2.63 55 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 175.62 +2.86 55 0 0 0
30DEC26 147.50 P 16.50 17.00 16.50 16.44 +0.99 54 4 123 +4
30DEC26 150.00 P 18.00 18.00 18.00 17.54 +0.68 54 2 18 +2
30DEC26 152.50 P 0.00 0.00 0.00 18.72 +0.50 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.14 +0.82 55 0 0 0
30DEC26 157.50 P 21.50 21.50 21.40 21.19 +0.87 55 74 74 -22
30DEC26 160.00 P 0.00 0.00 0.00 22.35 +0.90 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 23.79 +0.96 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.08 +1.16 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 26.40 +1.20 55 0 315 0
30DEC26 170.00 P 28.30 28.30 27.89 27.89 +1.20 55 150 650 -50
30DEC26 172.50 P 30.01 30.01 29.66 29.15 +1.11 55 200 52 -150
30DEC26 175.00 P 0.00 0.00 0.00 30.49 +1.31 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 31.95 +1.36 55 0 75 0
30DEC26 180.00 P 33.60 33.60 33.60 34.88 +2.82 57 1 628 +1
30DEC26 182.50 P 0.00 0.00 0.00 35.04 +1.50 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 37.33 +2.12 56 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.95 +2.08 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 40.59 +2.14 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 41.17 +1.11 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 42.82 +1.12 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 44.50 +1.13 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 46.33 +1.34 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 49.77 +1.25 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 53.36 +1.27 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 57.07 +1.33 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 60.83 +1.36 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 64.68 +1.40 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 68.61 +1.44 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 72.61 +1.49 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 76.68 +1.56 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 80.81 +1.66 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.98 +1.67 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 89.19 +1.70 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 93.45 +1.77 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 97.75 +1.81 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.53 +1.22 54 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 106.32 +1.71 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 110.95 +1.89 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 115.45 +1.96 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 120.27 +2.32 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 124.88 +2.45 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.91 +2.66 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 139.58 +2.17 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 149.45 +2.60 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 159.29 +2.23 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 168.98 +2.19 63 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 178.58 +2.46 64 0 6 0
30MAR27 147.50 P 20.00 21.00 20.00 20.47 +1.15 54 6 28 +6
30MAR27 150.00 P 0.00 0.00 0.00 21.61 +0.72 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 22.75 +0.59 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.02 +0.66 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.09 +0.68 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.79 +0.87 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.73 +0.54 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.42 +0.93 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.78 +0.96 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.18 +1.00 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 33.61 +1.04 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.99 +1.01 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 36.47 +1.55 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 37.97 +1.45 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 39.50 +1.48 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 40.77 +1.23 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 42.34 +1.00 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.95 +1.03 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 45.58 +1.08 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 47.25 +1.12 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.91 +1.07 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 50.63 +1.13 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 54.09 +1.17 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 57.67 +1.23 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 61.31 +1.31 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 65.04 +1.37 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 68.83 +1.43 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.44 +1.22 54 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 76.45 +1.37 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.77 +0.77 53 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 84.41 +1.44 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.22 +1.22 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 92.59 +1.51 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.89 +1.68 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 101.09 +1.72 55 0 30 0
TOTAL PUT 2,769 108,859 +1
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 0.00 96 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.23 0.00 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.23 0.00 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.23 0.00 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.23 0.00 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.23 0.00 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.23 0.00 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.23 0.00 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.23 0.00 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.23 -0.01 0 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 4.23 -0.01 0 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 3.23 -0.01 0 0 1,122 0
29APR26 42.00 C 2.06 2.06 2.06 2.24 -0.01 20 15 991 +15
29APR26 43.00 C 1.12 1.15 1.10 1.25 -0.03 14 60 1,126 +15
29APR26 44.00 C 0.44 0.48 0.42 0.54 -0.03 20 131 1,206 +131
29APR26 45.00 C 0.12 0.12 0.12 0.14 -0.03 19 3 719 0
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 769 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.29 0.00 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.29 0.00 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.29 0.00 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.29 -0.01 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.30 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.30 0.00 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.30 -0.01 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.31 -0.01 20 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.34 0.00 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.39 0.00 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.49 0.00 22 0 793 0
28MAY26 42.00 C 0.00 0.00 0.00 2.67 +0.01 22 0 980 0
28MAY26 43.00 C 0.00 0.00 0.00 1.89 +0.01 20 0 1,275 0
28MAY26 44.00 C 1.12 1.20 1.12 1.32 +0.01 21 24 1,300 0
28MAY26 45.00 C 0.69 0.69 0.69 0.87 +0.01 21 4 631 -4
28MAY26 46.00 C 0.45 0.45 0.43 0.54 +0.01 21 42 609 +30
28MAY26 47.00 C 0.00 0.00 0.00 0.32 +0.01 21 0 367 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 0.00 22 0 116 0
28MAY26 49.00 C 0.11 0.11 0.11 0.10 0.00 22 20 234 +20
28MAY26 50.00 C 0.00 0.00 0.00 0.05 0.00 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.33 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.33 0.00 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.33 -0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.34 0.00 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.34 0.00 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.35 0.00 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.35 0.00 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.35 -0.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.36 0.00 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.36 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.37 0.00 20 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.38 0.00 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.40 0.00 21 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.44 +0.01 21 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.51 +0.03 21 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.61 +0.03 21 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.78 +0.05 21 0 574 0
29JUN26 42.00 C 2.66 2.66 2.66 3.02 +0.06 21 15 867 0
29JUN26 43.00 C 2.02 2.02 2.02 2.28 +0.07 20 15 474 -15
29JUN26 44.00 C 1.56 1.57 1.56 1.73 +0.07 21 63 794 +63
29JUN26 45.00 C 1.17 1.17 1.17 1.28 +0.08 21 3 633 +3
29JUN26 46.00 C 0.84 0.84 0.84 0.91 +0.06 21 2 471 -2
29JUN26 47.00 C 0.00 0.00 0.00 0.63 +0.03 21 0 1,025 0
29JUN26 48.00 C 0.42 0.42 0.42 0.44 +0.04 21 102 382 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 239 0
29JUN26 50.00 C 0.19 0.19 0.19 0.19 +0.04 22 15 118 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 27 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.36 0.00 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.37 0.00 24 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.37 -0.01 18 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.38 -0.01 19 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.41 -0.01 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.45 -0.02 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.52 -0.03 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.64 -0.04 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.81 -0.06 21 0 30 0
30JUL26 42.00 C 2.74 2.74 2.74 3.07 -0.06 21 15 75 +15
30JUL26 43.00 C 0.00 0.00 0.00 2.34 -0.07 20 0 478 0
30JUL26 44.00 C 0.00 0.00 0.00 1.80 -0.07 20 0 232 0
30JUL26 45.00 C 0.00 0.00 0.00 1.35 -0.08 20 0 355 0
30JUL26 46.00 C 0.00 0.00 0.00 0.99 -0.07 20 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.73 -0.05 21 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.53 -0.03 21 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 75 0
30JUL26 50.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.33 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.33 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.34 0.00 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.34 0.00 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.35 0.00 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.35 0.00 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.36 0.00 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.36 0.00 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.37 0.00 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.38 -0.01 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.41 -0.01 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.46 -0.01 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.54 -0.01 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.66 -0.02 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.85 -0.02 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.10 -0.03 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.43 -0.03 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.75 -0.03 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.25 -0.04 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 -0.03 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.03 21 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.02 21 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 0.94 -0.02 21 0 9 0
29SEP26 49.00 C 0.75 0.75 0.73 0.76 -0.02 22 36 28 +28
29SEP26 50.00 C 0.00 0.00 0.00 0.61 -0.02 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.34 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.34 0.00 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.35 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.35 0.00 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.36 0.00 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.37 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.38 -0.01 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.42 0.00 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.48 -0.01 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.58 -0.01 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.73 -0.02 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.93 -0.03 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.19 -0.03 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 -0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.95 -0.03 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 -0.03 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.84 -0.04 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 -0.04 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 -0.03 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.76 -0.03 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.47 -0.03 21 0 15 0
30DEC26 49.00 C 1.12 1.12 1.12 1.24 -0.03 21 17 42 +17
30DEC26 50.00 C 0.96 0.96 0.96 1.03 -0.03 21 17 41 +17
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 -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 0.00 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.36 -0.01 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.39 0.00 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.43 -0.01 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.50 -0.01 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.62 -0.01 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.79 -0.01 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 -0.01 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.30 -0.01 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.63 -0.02 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.01 -0.02 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.46 -0.02 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.81 -0.02 20 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.37 -0.02 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.95 -0.02 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.59 -0.02 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.25 -0.02 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.95 -0.02 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.68 -0.02 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.47 0.00 21 0 20 0
30MAR27 52.50 C 0.00 0.00 0.00 1.04 -0.02 21 0 33 0
30MAR27 55.00 C 0.71 0.71 0.71 0.69 -0.01 21 20 20 +20
30MAR27 57.50 C 0.51 0.51 0.51 0.44 -0.01 21 20 20 +20
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 52 0
TOTAL CALL 639 26,033 +388
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,831 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,117 0
29APR26 43.00 P 0.08 0.08 0.08 0.06 -0.02 20 15 1,105 0
29APR26 44.00 P 0.42 0.42 0.33 0.31 -0.05 20 83 587 +42
29APR26 45.00 P 1.07 1.09 0.98 0.94 -0.03 21 56 505 -11
29APR26 46.00 P 1.98 2.01 1.98 1.85 -0.01 27 30 219 -30
29APR26 47.00 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.78 0.00 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.78 0.00 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.78 0.00 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.28 0.00 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.78 0.00 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.78 0.00 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 32 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 25 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 0.00 23 0 472 0
28MAY26 40.00 P 0.12 0.12 0.12 0.09 +0.01 22 20 772 +3
28MAY26 41.00 P 0.19 0.19 0.19 0.19 +0.01 22 6 577 0
28MAY26 42.00 P 0.40 0.40 0.40 0.37 +0.01 22 4 658 +4
28MAY26 43.00 P 0.70 0.70 0.69 0.65 +0.01 22 50 1,299 +50
28MAY26 44.00 P 1.16 1.17 1.12 1.08 +0.01 22 21 1,154 +6
28MAY26 45.00 P 0.00 0.00 0.00 1.64 +0.02 23 0 678 0
28MAY26 46.00 P 0.00 0.00 0.00 2.32 +0.01 23 0 51 0
28MAY26 47.00 P 0.00 0.00 0.00 3.03 +0.01 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.89 0.00 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.82 +0.01 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.79 +0.01 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.28 0.00 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.78 0.00 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.78 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 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 37 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29JUN26 31.00 P 0.07 0.07 0.07 0.01 0.00 31 64 149 -15
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 26 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 0.08 0.08 0.08 0.04 +0.02 22 5 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 449 0
29JUN26 38.00 P 0.16 0.16 0.16 0.15 +0.03 21 20 644 +20
29JUN26 39.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 1,223 0
29JUN26 40.00 P 0.00 0.00 0.00 0.46 +0.06 22 0 1,303 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.07 22 0 717 0
29JUN26 42.00 P 1.15 1.15 1.11 1.09 +0.07 22 5 587 +5
29JUN26 43.00 P 1.59 1.59 1.59 1.55 +0.08 22 4 606 -4
29JUN26 44.00 P 2.21 2.21 2.21 2.13 +0.09 22 15 363 0
29JUN26 45.00 P 3.00 3.00 2.99 2.79 +0.08 22 45 527 +30
29JUN26 46.00 P 3.78 3.78 3.78 3.54 +0.07 23 15 270 +15
29JUN26 47.00 P 0.00 0.00 0.00 4.23 +0.05 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.09 +0.04 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.99 +0.03 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.92 +0.02 21 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.34 +0.01 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.81 +0.01 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.29 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.78 0.00 24 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 0.02 -0.01 21 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 36 0
30JUL26 38.00 P 0.27 0.27 0.27 0.27 -0.04 21 30 76 +30
30JUL26 39.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.66 -0.05 21 0 45 0
30JUL26 41.00 P 0.00 0.00 0.00 0.96 -0.06 21 0 60 0
30JUL26 42.00 P 0.00 0.00 0.00 1.34 -0.08 21 0 229 0
30JUL26 43.00 P 1.93 1.95 1.90 1.82 -0.09 21 45 906 +30
30JUL26 44.00 P 2.54 2.56 2.49 2.38 -0.09 21 60 255 +25
30JUL26 45.00 P 0.00 0.00 0.00 3.03 -0.08 22 0 137 0
30JUL26 46.00 P 4.02 4.02 4.02 3.75 -0.08 22 15 60 +15
30JUL26 47.00 P 0.00 0.00 0.00 4.41 -0.06 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.23 -0.06 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.10 -0.05 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.01 -0.03 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.37 -0.02 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.82 0.00 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.29 0.00 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
29SEP26 30.00 P 0.00 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 0.03 -0.01 21 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 0.00 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 84 0
29SEP26 37.00 P 0.41 0.41 0.39 0.40 -0.02 22 40 90 +40
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.03 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.81 -0.03 22 0 35 0
29SEP26 40.00 P 1.12 1.12 1.10 1.10 -0.05 22 25 35 +5
29SEP26 41.00 P 0.00 0.00 0.00 1.48 -0.03 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.90 -0.03 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 -0.03 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 -0.02 22 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.47 -0.02 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.13 -0.02 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.84 -0.02 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.61 -0.02 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.42 -0.02 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.27 -0.01 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.51 -0.01 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.88 0.00 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.32 0.00 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.79 +0.01 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 -0.03 21 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 1.22 -0.03 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.54 -0.03 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.94 -0.03 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 -0.03 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.86 -0.04 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.42 -0.04 22 0 75 0
30DEC26 45.00 P 0.00 0.00 0.00 4.03 -0.03 22 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 4.54 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.23 -0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.95 -0.03 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.73 -0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.53 -0.02 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.68 -0.02 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.97 -0.01 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.36 -0.01 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.80 -0.01 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.96 -0.01 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.21 -0.01 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.44 -0.01 20 0 39 0
30MAR27 40.00 P 0.00 0.00 0.00 1.87 -0.02 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.17 -0.11 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.63 -0.11 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 3.21 -0.02 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.77 -0.02 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.36 -0.01 22 0 11 0
30MAR27 46.00 P 0.00 0.00 0.00 4.86 -0.01 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.52 -0.01 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.22 -0.02 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.01 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.75 -0.01 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.82 -0.01 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.06 -0.01 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.41 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.83 0.00 21 0 0 0
TOTAL PUT 673 31,151 +260
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$ 181.20
29APR26 140.00 C 0.00 0.00 0.00 41.25 -2.50 72 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 38.75 -2.51 67 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 36.49 -2.27 102 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 33.75 -2.51 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 31.25 -2.51 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 28.75 -2.51 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 26.25 -2.51 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 23.75 -2.51 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 21.25 -2.52 0 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 18.76 -2.52 34 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 16.28 -2.52 35 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 13.82 -2.53 34 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 11.43 -2.52 34 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 9.14 -2.49 34 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 7.03 -2.42 34 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 5.16 -2.28 34 0 29 0
29APR26 180.00 C 2.80 2.80 2.80 3.70 -2.14 35 15 201 0
29APR26 182.50 C 2.09 2.09 1.53 2.38 -1.90 34 45 99 0
29APR26 185.00 C 1.32 1.32 1.32 1.50 -1.50 35 15 140 0
29APR26 187.50 C 0.00 0.00 0.00 0.84 -1.15 34 0 195 0
29APR26 190.00 C 0.00 0.00 0.00 0.47 -0.80 34 0 185 0
29APR26 192.50 C 0.00 0.00 0.00 0.24 -0.57 34 0 68 0
29APR26 195.00 C 0.00 0.00 0.00 0.11 -0.37 34 0 64 0
29APR26 197.50 C 0.00 0.00 0.00 0.05 -0.22 34 0 335 0
29APR26 200.00 C 0.10 0.10 0.10 0.02 -0.12 34 4 330 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 344 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 312 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 41.63 -2.51 40 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 39.19 -2.51 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 36.78 -2.51 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 34.39 -2.51 40 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 32.05 -2.50 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.74 -2.49 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.49 -2.47 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.30 -2.45 40 0 0 0
28MAY26 160.00 C 25.60 25.60 25.60 23.88 -1.72 45 1 16 +1
28MAY26 162.50 C 0.00 0.00 0.00 21.14 -2.39 40 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 19.19 -2.34 40 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 17.33 -2.29 40 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 15.57 -2.23 40 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 13.92 -2.15 40 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 12.38 -2.07 40 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 10.96 -1.98 40 0 19 0
28MAY26 180.00 C 8.06 8.36 8.06 9.79 -1.67 40 6 32 0
28MAY26 182.50 C 8.07 8.07 8.07 8.54 -1.57 40 16 24 -1
28MAY26 185.00 C 0.00 0.00 0.00 7.28 -1.47 39 0 106 0
28MAY26 187.50 C 6.24 6.24 6.24 6.29 -1.40 39 6 88 0
28MAY26 190.00 C 0.00 0.00 0.00 5.32 -1.41 39 0 56 0
28MAY26 192.50 C 4.42 4.42 4.42 4.56 -1.30 39 5 75 0
28MAY26 195.00 C 0.00 0.00 0.00 3.88 -1.19 39 0 35 0
28MAY26 197.50 C 3.07 3.07 2.60 3.29 -1.10 39 35 49 +24
28MAY26 200.00 C 0.00 0.00 0.00 2.84 -0.93 40 0 59 0
28MAY26 205.00 C 0.00 0.00 0.00 2.07 -0.67 40 0 51 0
28MAY26 210.00 C 0.00 0.00 0.00 1.38 -0.58 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.93 -0.49 40 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.62 -0.36 40 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.40 -0.27 40 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.26 -0.19 40 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.16 -0.14 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.10 -0.10 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 42.54 -2.50 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 40.25 -2.50 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 38.01 -3.10 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 35.81 -3.08 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.28 -2.44 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.20 -2.30 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.54 -2.41 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 27.58 -2.38 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.68 -2.35 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.86 -2.31 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.11 -2.26 40 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 20.44 -2.22 40 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 18.85 -2.16 40 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 17.35 -2.10 40 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 15.92 -2.04 40 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 14.78 -1.77 40 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 13.46 -1.81 40 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 12.11 -1.93 40 0 45 0
29JUN26 185.00 C 9.78 10.05 9.78 11.20 -1.59 40 9 131 +8
29JUN26 187.50 C 0.00 0.00 0.00 10.19 -1.42 40 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 9.22 -1.37 40 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 8.41 -1.31 41 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 7.57 -1.30 41 0 75 0
29JUN26 197.50 C 6.55 6.55 6.42 6.81 -1.24 40 34 64 +34
29JUN26 200.00 C 0.00 0.00 0.00 6.10 -1.16 40 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 4.73 -1.17 40 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 3.75 -0.98 40 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 2.95 -0.84 40 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 2.30 -0.72 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.78 -0.61 40 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.37 -0.51 40 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.05 -0.42 40 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.80 -0.34 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.60 -0.28 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.45 -0.23 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.34 -0.18 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.25 -0.14 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.19 -0.11 40 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 38.32 -2.42 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.31 -2.25 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.72 -2.79 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.85 -2.29 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 30.04 -2.26 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.30 -2.21 41 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 26.61 -2.18 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.99 -2.13 41 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 23.44 -2.08 41 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 21.95 -2.03 41 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 20.53 -1.98 41 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 19.17 -1.93 41 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 18.10 -1.65 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 16.82 -1.71 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 15.65 -1.74 42 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 14.55 -1.69 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 13.54 -1.62 42 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 12.57 -1.54 42 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 11.64 -1.50 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 10.84 -1.39 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 10.05 -1.32 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 9.28 -1.30 42 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 7.64 -1.29 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 6.44 -1.10 41 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 5.42 -0.98 41 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 4.53 -0.88 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.78 -0.78 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 3.14 -0.69 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.60 -0.61 41 0 0 0
30JUL26 240.00 C 2.25 2.25 2.25 2.21 -0.55 42 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 47.89 -1.23 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 45.93 -1.24 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.02 -1.24 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.15 -1.25 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 40.33 -1.26 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.56 -1.26 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.83 -1.28 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.44 -2.00 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.86 -1.96 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.34 -1.91 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.86 -1.87 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.43 -1.83 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.06 -2.31 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.73 -1.74 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.46 -1.69 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.23 -1.65 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 22.32 -1.64 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 21.14 -1.63 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 20.05 -1.58 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 18.94 -1.60 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.95 -1.47 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.02 -1.41 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.13 -1.32 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.45 -1.20 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 14.54 -1.21 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 12.73 -1.42 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 11.34 -1.07 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 10.08 -0.99 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.95 -0.92 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.93 -0.85 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.02 -0.78 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.21 -0.71 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.48 -0.65 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.84 -0.59 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.39 -0.55 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.75 -0.49 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.30 -0.44 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.90 -0.40 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 50.78 -2.10 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.04 -2.07 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.33 -2.04 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 45.67 -2.01 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.05 -1.97 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 42.47 -1.94 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.94 -1.90 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.44 -1.87 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.99 -1.83 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.58 -1.79 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.93 -1.04 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.57 -1.03 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.25 -1.03 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.97 -1.02 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.75 -0.99 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.96 -1.58 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.36 -1.01 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.25 -1.48 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.18 -1.44 44 0 5 0
30DEC26 187.50 C 23.35 23.35 23.35 25.16 -1.40 44 15 15 +15
30DEC26 190.00 C 22.41 22.41 22.41 24.17 -1.36 44 15 15 +14
30DEC26 192.50 C 21.51 21.51 21.51 23.16 -1.34 44 15 15 +15
30DEC26 195.00 C 20.65 20.65 20.65 22.24 -1.31 44 15 15 +15
30DEC26 197.50 C 19.81 19.81 19.81 21.42 -1.27 44 15 25 +15
30DEC26 200.00 C 0.00 0.00 0.00 20.49 -1.29 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.42 -1.65 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.92 -1.12 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.54 -1.05 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.25 -1.00 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 13.07 -0.93 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.97 -0.88 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.97 -0.82 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.04 -0.77 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.19 -0.72 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.40 -0.68 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.68 -0.63 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.02 -0.59 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.42 -0.55 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 54.19 -1.98 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 52.55 -1.96 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 50.96 -1.92 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 49.40 -1.89 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.88 -1.86 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.40 -1.82 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.95 -1.79 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.54 -1.76 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.17 -1.72 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.83 -1.69 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.53 -1.66 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.26 -1.63 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.03 -1.59 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.83 -1.56 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.66 -1.53 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.53 -1.49 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.43 -1.46 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.22 -0.57 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.06 -1.35 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.95 -1.32 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.07 -1.19 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 28.02 -1.26 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.10 -1.33 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.21 -1.32 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.35 -1.29 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.08 -1.86 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.53 -1.76 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.09 -0.89 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.73 -0.93 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.46 -0.95 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.28 -0.99 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.17 -1.03 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.47 -0.75 44 0 0 0
TOTAL CALL 281 8,414 +155
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 73 0
29APR26 170.00 P 0.54 0.54 0.54 0.18 0.00 34 15 43 -1
29APR26 172.50 P 0.98 1.20 0.54 0.39 +0.01 34 37 157 -23
29APR26 175.00 P 1.45 1.69 1.42 0.80 +0.10 35 71 151 -56
29APR26 177.50 P 2.17 2.17 1.94 1.45 +0.24 35 18 135 -8
29APR26 180.00 P 0.00 0.00 0.00 2.41 +0.46 35 0 70 0
29APR26 182.50 P 0.00 0.00 0.00 3.61 +0.75 34 0 74 0
29APR26 185.00 P 5.00 6.30 5.00 5.21 +1.14 34 54 160 +27
29APR26 187.50 P 0.00 0.00 0.00 7.09 +1.38 34 0 71 0
29APR26 190.00 P 0.00 0.00 0.00 9.21 +1.69 34 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 11.49 +1.97 34 0 82 0
29APR26 195.00 P 0.00 0.00 0.00 13.87 +2.16 34 0 55 0
29APR26 197.50 P 0.00 0.00 0.00 16.32 +2.31 34 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 18.80 +2.41 0 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 23.80 +2.49 0 0 75 -15
29APR26 210.00 P 0.00 0.00 0.00 28.80 +2.50 0 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 33.80 +2.50 0 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 38.80 +2.50 0 0 0 -15
29APR26 225.00 P 0.00 0.00 0.00 43.80 +2.50 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 48.80 +2.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 53.80 +2.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 58.80 +2.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 63.80 +2.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.37 0.00 40 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.52 +0.02 40 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.70 +0.02 40 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.96 +0.04 40 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.26 +0.07 40 0 30 0
28MAY26 160.00 P 2.50 2.59 2.50 1.62 +0.07 40 20 66 +20
28MAY26 162.50 P 0.00 0.00 0.00 2.16 +0.19 40 0 3 0
28MAY26 165.00 P 3.21 3.42 3.21 2.71 +0.18 40 16 37 +16
28MAY26 167.50 P 0.00 0.00 0.00 3.29 +0.25 40 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 3.95 +0.30 39 0 2,903 0
28MAY26 172.50 P 0.00 0.00 0.00 4.74 +0.36 39 0 17 0
28MAY26 175.00 P 0.00 0.00 0.00 5.66 +0.45 39 0 38 0
28MAY26 177.50 P 0.00 0.00 0.00 6.91 +0.73 40 0 20 0
28MAY26 180.00 P 8.80 8.80 8.80 7.90 +0.32 39 1 71 -1
28MAY26 182.50 P 0.00 0.00 0.00 9.28 +0.46 39 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 10.45 +0.22 38 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 12.09 +1.09 39 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 13.90 +1.43 40 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 15.65 +1.20 40 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 17.42 +1.26 40 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 19.35 +1.42 40 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 21.29 +1.48 40 0 36 0
28MAY26 205.00 P 0.00 0.00 0.00 25.45 +1.69 40 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 29.84 +1.88 40 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 34.53 +2.16 41 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 39.14 +2.42 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.96 +2.28 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 48.86 +2.37 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.81 +2.43 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.80 +2.48 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.80 +2.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
29JUN26 140.00 P 1.40 1.46 1.40 0.75 +0.01 40 5 6 +5
29JUN26 142.50 P 0.00 0.00 0.00 0.93 0.00 40 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.20 +0.03 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.47 +0.03 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.84 +0.06 40 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.21 +0.05 40 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.71 +0.12 40 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.21 +0.11 40 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.83 +0.19 40 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.62 +0.32 40 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.40 +0.30 40 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.24 +0.48 40 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 7.16 +0.53 41 0 333 0
29JUN26 172.50 P 0.00 0.00 0.00 8.10 +0.56 40 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 9.15 +0.61 40 0 109 0
29JUN26 177.50 P 0.00 0.00 0.00 10.29 +0.70 40 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 11.53 +0.87 40 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 12.73 +0.92 40 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 14.14 +0.85 40 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 15.65 +1.14 40 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 17.16 +1.21 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 18.75 +1.26 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 20.43 +1.07 40 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 22.21 +1.21 40 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 24.00 +1.22 40 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 27.84 +1.43 40 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 32.12 +1.81 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 36.25 +2.02 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 40.81 +2.29 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.73 +1.85 38 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 49.57 +2.17 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 54.19 +2.33 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.09 +2.39 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.95 +2.49 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.86 +2.37 40 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 73.81 +2.42 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.80 +2.47 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.03 +0.16 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.54 +0.16 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.06 +0.16 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.73 +0.25 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.39 +0.24 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.12 +0.30 41 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 7.05 +0.45 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.90 +0.49 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.79 +0.48 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.78 +0.56 41 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 10.75 +0.55 41 0 15 0
30JUL26 175.00 P 12.06 12.06 12.06 11.91 +0.71 41 15 15 +15
30JUL26 177.50 P 13.46 13.46 12.95 13.11 +0.79 41 45 45 +45
30JUL26 180.00 P 14.28 14.28 14.28 14.31 +0.77 41 15 23 +14
30JUL26 182.50 P 15.61 15.61 15.61 15.57 +0.77 41 15 60 +15
30JUL26 185.00 P 0.00 0.00 0.00 16.97 +0.79 41 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 18.45 +1.07 41 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 19.96 +1.18 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 21.71 +1.38 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.33 +1.06 41 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 24.96 +1.07 41 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 26.78 +1.26 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 30.35 +1.43 41 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 34.25 +1.60 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 38.19 +1.64 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 42.23 +1.64 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 46.58 +1.81 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 50.95 +2.02 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 55.41 +1.96 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 59.97 +2.06 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.31 +0.29 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.84 +0.28 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.44 +0.35 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.13 +0.40 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.81 +0.39 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.51 +0.40 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.37 +0.52 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.24 +0.53 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.10 +0.52 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 10.96 +0.52 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 12.00 +0.53 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.01 +0.57 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 14.08 +0.67 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 15.21 +0.72 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.46 +0.84 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.64 +0.84 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.92 +0.87 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.29 +0.93 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.60 +0.93 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.05 +0.93 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 24.56 +0.99 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 26.24 +1.17 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.70 +1.07 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.46 +1.23 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.03 +1.20 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 34.50 +1.28 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 38.07 +1.25 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 41.85 +1.34 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.81 +1.63 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 49.78 +1.48 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 54.06 +1.78 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 58.06 +1.62 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 62.54 +1.86 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.70 +1.76 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.41 +2.02 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.63 +1.78 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.52 +2.16 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 85.16 +2.17 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.53 +0.53 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.14 +0.43 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.86 +0.44 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.69 +0.55 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.58 +0.57 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.38 +0.52 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.26 +0.54 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.31 +0.63 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.10 +0.55 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 15.13 +0.60 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.11 +0.55 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.30 +0.77 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.45 +0.76 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.56 +0.72 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.88 +0.85 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.08 +0.77 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.41 +0.81 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 24.84 +0.94 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.33 +1.02 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 27.71 +0.99 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.21 +1.03 42 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 30.92 +1.24 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.35 +1.14 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.96 +1.15 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.53 +0.74 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.93 +0.81 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.44 +0.97 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 46.53 +1.52 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.06 +1.68 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 53.91 +1.69 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 57.56 +1.35 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.93 +1.73 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 65.95 +1.74 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.13 +1.88 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.39 +1.90 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.68 +1.92 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.99 +1.94 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.46 +2.06 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.01 +0.48 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.60 +0.34 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.78 +0.63 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.30 +0.61 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.18 +0.61 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 14.51 +1.06 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.10 +0.76 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 16.66 +0.80 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.23 +0.78 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.37 +0.86 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.43 +0.63 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 20.57 +0.73 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.80 +0.77 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.07 +0.80 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.38 +0.84 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.72 +0.88 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.11 +0.92 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.41 +0.84 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 29.83 +0.98 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.24 +0.96 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.74 +1.12 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.04 +1.93 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.55 +2.27 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.95 +1.21 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.77 +2.54 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.14 +1.41 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.52 +1.42 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.96 +1.47 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.67 +1.60 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 57.39 +1.61 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 60.64 +1.14 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 64.98 +1.73 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.00 +1.79 43 0 0 0
TOTAL PUT 327 12,777 +38
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$ 7.55
29APR26 4.90 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.55 -0.04 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 -0.04 24 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 611 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.66 -0.05 68 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.56 -0.05 65 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.31 -0.05 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.06 -0.05 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.81 -0.06 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 -0.04 26 0 140 0
28MAY26 7.50 C 0.21 0.21 0.21 0.24 -0.03 27 1 98 0
28MAY26 7.75 C 0.00 0.00 0.00 0.13 -0.03 27 0 394 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 788 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.05 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 -0.05 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.05 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.05 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 -0.06 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.03 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.04 25 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.03 25 0 50 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.56 -0.05 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 -0.05 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 -0.05 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 -0.06 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.56 -0.06 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.05 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.05 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.05 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.05 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.04 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.04 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.02 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.02 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 -0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 -0.05 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.05 33 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 -0.06 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 -0.03 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.03 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.03 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 -0.06 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 -0.06 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 -0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 -0.06 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 -0.07 26 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.06 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 -0.09 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.07 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.02 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 0.00 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 1 9,289 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 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 73 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.05 +0.01 20 0 863 0
29APR26 7.75 P 0.00 0.00 0.00 0.22 +0.03 24 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.46 +0.04 35 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.23 +0.07 90 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.48 +0.06 102 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.73 +0.06 114 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.98 +0.06 126 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.23 +0.06 137 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.48 +0.06 147 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.98 +0.06 166 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.48 +0.06 184 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 31 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 690 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 902 0
28MAY26 7.25 P 0.00 0.00 0.00 0.31 +0.02 27 0 454 0
28MAY26 7.50 P 0.00 0.00 0.00 0.49 +0.03 29 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.69 +0.04 29 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.90 +0.03 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 +0.04 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.07 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 +0.06 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.90 +0.07 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 +0.08 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 +0.08 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.08 64 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.08 68 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.40 +0.08 72 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.90 +0.08 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 198 0
29JUN26 6.50 P 0.08 0.08 0.08 0.08 +0.01 25 8 63 +8
29JUN26 6.75 P 0.00 0.00 0.00 0.14 0.00 24 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 332 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.01 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.02 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.03 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.07 31 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.08 34 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.08 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.09 42 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.10 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.10 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.10 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.08 50 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.08 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 +0.10 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 +0.09 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.92 +0.10 74 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 0.00 0.00 0.00 0.07 0.00 25 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 82 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 +0.01 25 0 432 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 260 0
30JUL26 7.25 P 0.00 0.00 0.00 0.43 +0.02 25 0 180 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 +0.03 26 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 +0.07 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.45 +0.08 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 +0.09 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 +0.10 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 +0.10 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 +0.10 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 +0.10 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.92 +0.09 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 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 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.01 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.02 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.02 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.02 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.03 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.06 28 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.08 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.08 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.09 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.09 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.10 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.10 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 +0.10 38 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.09 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.09 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 +0.10 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.92 +0.10 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.02 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.02 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.04 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.04 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.07 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.07 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.08 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.06 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.09 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.10 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.08 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.42 +0.08 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.09 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
30MAR27 7.25 P 0.74 0.74 0.74 0.69 +0.01 24 1 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.01 24 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.01 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.06 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.07 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.07 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 +0.07 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.08 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.08 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.09 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.10 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.10 31 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 +0.08 31 0 0 0
TOTAL PUT 9 16,354 +8
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$ 101.20
29JUN26 99.99 C 0.00 0.00 0.00 7.30 -1.28 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 5.84 -1.20 39 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 4.61 -0.92 39 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 3.54 -0.95 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 2.68 -0.80 39 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 2.00 -0.67 39 0 42 0
29JUN26 119.99 C 1.94 1.94 1.94 1.47 -0.55 39 15 308 0
29JUN26 123.32 C 1.56 1.56 1.56 1.07 -0.43 39 14 36 +14
29JUN26 126.65 C 0.00 0.00 0.00 0.77 -0.33 39 0 36 0
29JUN26 129.99 C 0.00 0.00 0.00 0.55 -0.25 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.39 -0.20 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.27 -0.15 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.18 -0.11 38 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.13 -0.08 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.06 -0.04 39 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.04 -0.03 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.03 -0.02 39 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.02 -0.02 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 -0.01 40 0 27 0
TOTAL CALL 29 1,011 +14
29JUN26 99.99 P 0.00 0.00 0.00 6.01 +0.95 38 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 7.87 +1.08 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 10.04 +1.36 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.45 +1.54 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 14.70 +1.36 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 17.91 +2.20 43 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 20.81 +2.40 44 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 23.83 +1.96 45 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.95 +2.05 47 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.87 +2.17 46 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 33.01 +2.23 47 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 36.21 +2.29 49 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.40 +1.85 49 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 42.66 +1.83 51 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.91 +2.33 52 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.91 +2.07 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 52.19 +2.10 46 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.50 +2.19 47 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.78 +1.67 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.22 +1.77 54 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 65.83 +2.05 65 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$ 101.20
24APR26 80.00 C 0.00 0.00 0.00 21.20 - 0 0 0 -
24APR26 82.50 C 0.00 0.00 0.00 18.70 -2.31 0 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 16.20 -2.31 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 13.70 -2.31 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 11.20 -2.31 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 8.70 -2.31 0 0 0 0
24APR26 95.00 C 4.87 4.87 4.87 6.20 -2.31 0 15 0 0
24APR26 97.50 C 2.51 2.70 2.25 3.70 -2.32 0 32 0 0
24APR26 100.00 C 1.47 1.47 0.38 1.20 -2.38 0 336 0 -14
24APR26 102.50 C 0.80 0.80 0.03 0.00 -1.59 0 392 238 +83
24APR26 105.00 C 0.04 0.04 0.03 0.00 -0.47 0 25 166 -1
24APR26 107.50 C 0.01 0.01 0.01 0.00 -0.09 0 15 634 0
24APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
24APR26 112.50 C 0.02 0.02 0.02 0.00 -0.01 0 1 465 -1
24APR26 115.00 C 0.01 0.03 0.01 0.00 -0.01 0 11 597 0
24APR26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 127 0
24APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
24APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
24APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
24APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
24APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
24APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
24APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.72 -2.31 0 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 31.22 -2.31 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.72 -2.31 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.20 -2.38 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.73 -2.30 79 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.21 -2.31 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 18.73 -2.30 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.23 -2.30 50 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 13.74 -2.30 50 0 147 0
29APR26 90.00 C 11.60 11.60 10.20 11.28 -2.28 50 10 341 +10
29APR26 92.50 C 7.61 7.78 7.61 9.11 -2.09 62 14 819 0
29APR26 95.00 C 0.00 0.00 0.00 6.63 -2.12 49 0 2,313 0
29APR26 97.50 C 3.72 4.40 3.72 4.80 -1.71 54 6 1,692 -4
29APR26 100.00 C 2.67 3.13 2.31 2.95 -1.67 48 311 2,213 -94
29APR26 102.50 C 1.96 2.00 1.43 1.81 -1.18 50 222 1,695 +54
29APR26 105.00 C 1.20 1.25 0.73 1.02 -0.86 51 302 4,020 +96
29APR26 107.50 C 0.62 0.70 0.39 0.51 -0.57 50 205 3,000 +65
29APR26 110.00 C 0.33 0.33 0.24 0.23 -0.33 50 158 2,070 +10
29APR26 112.50 C 0.27 0.27 0.15 0.10 -0.17 51 101 1,244 -76
29APR26 115.00 C 0.11 0.13 0.08 0.04 -0.08 51 110 1,813 +3
29APR26 117.50 C 0.09 0.09 0.08 0.02 -0.03 53 3 1,442 -3
29APR26 120.00 C 0.07 0.07 0.03 0.01 -0.01 55 136 1,329 -53
29APR26 122.50 C 0.04 0.05 0.04 0.01 0.00 61 8 649 0
29APR26 125.00 C 0.04 0.04 0.04 0.01 0.00 67 15 1,148 -12
29APR26 127.50 C 0.02 0.02 0.01 0.01 0.00 72 25 451 -10
29APR26 130.00 C 0.04 0.04 0.04 0.01 0.00 78 7 752 -7
29APR26 132.50 C 0.01 0.01 0.01 0.01 0.00 83 62 98 +2
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 21.23 - 0 0 0 -
30APR26 82.50 C 0.00 0.00 0.00 18.73 - 0 0 0 -
30APR26 85.00 C 0.00 0.00 0.00 16.24 -2.47 51 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 13.76 -2.29 50 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 11.31 -2.27 49 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 9.11 -2.09 57 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 6.80 -2.02 51 0 0 0
30APR26 97.50 C 4.20 4.20 4.08 4.80 -1.81 49 4 2 -2
30APR26 100.00 C 2.66 2.72 2.66 3.27 -1.49 50 2 1 +1
30APR26 102.50 C 2.30 2.30 1.49 2.07 -1.15 50 83 46 +41
30APR26 105.00 C 1.25 1.28 0.85 1.20 -0.89 50 265 267 +101
30APR26 107.50 C 0.76 0.79 0.58 0.65 -0.60 50 56 107 +9
30APR26 110.00 C 0.39 0.42 0.29 0.32 -0.37 50 78 407 +29
30APR26 112.50 C 0.00 0.00 0.00 0.15 -0.20 50 0 1,087 0
30APR26 115.00 C 0.15 0.15 0.12 0.07 -0.10 51 34 646 +2
30APR26 117.50 C 0.00 0.00 0.00 0.03 -0.05 51 0 148 0
30APR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 3 0
30APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
30APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 33.87 -2.16 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 31.36 -2.46 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 28.87 -2.40 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 26.39 -2.29 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.93 -2.28 40 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.39 -2.47 30 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 19.10 -2.36 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.78 -2.16 40 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.55 -1.61 40 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 12.46 -2.39 40 0 2,813 0
28MAY26 92.50 C 0.00 0.00 0.00 10.47 -1.85 40 0 1,073 0
28MAY26 95.00 C 8.00 8.00 8.00 8.63 -1.71 39 7 1,129 +7
28MAY26 97.50 C 6.10 7.21 6.10 6.89 -1.68 38 36 1,371 +6
28MAY26 100.00 C 5.71 5.71 4.75 5.52 -1.48 39 358 1,763 +50
28MAY26 102.50 C 4.50 4.50 3.75 4.48 -1.16 40 196 1,061 +62
28MAY26 105.00 C 3.54 3.54 2.87 3.44 -0.99 40 324 3,594 -12
28MAY26 107.50 C 2.49 2.55 2.33 2.74 -0.81 41 141 1,288 +65
28MAY26 110.00 C 2.20 2.20 1.70 2.05 -0.69 40 125 2,268 0
28MAY26 112.50 C 1.46 1.72 1.34 1.52 -0.54 40 49 671 +27
28MAY26 115.00 C 1.20 1.35 1.03 1.10 -0.43 40 157 971 +1
28MAY26 117.50 C 0.89 0.89 0.85 0.79 -0.33 40 36 494 +20
28MAY26 120.00 C 0.83 0.84 0.67 0.56 -0.24 40 122 1,334 -11
28MAY26 122.50 C 0.68 0.71 0.60 0.39 -0.18 40 312 718 +290
28MAY26 125.00 C 0.58 0.58 0.46 0.27 -0.13 40 38 551 -21
28MAY26 127.50 C 0.43 0.43 0.40 0.18 -0.09 40 21 260 -20
28MAY26 130.00 C 0.38 0.38 0.33 0.12 -0.07 40 11 940 -5
28MAY26 132.50 C 0.28 0.28 0.28 0.08 -0.05 40 5 523 0
28MAY26 135.00 C 0.27 0.27 0.23 0.06 -0.03 41 9 59 +6
29JUN26 50.00 C 0.00 0.00 0.00 51.32 -2.39 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.78 -2.39 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.37 -2.30 46 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 43.88 -2.30 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.39 -2.30 44 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.88 -2.32 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.47 -2.24 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.88 -2.46 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.65 -2.17 50 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 29.00 -2.28 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.90 -1.78 48 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.19 -2.02 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.88 -2.40 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.62 -1.90 39 0 30 0
29JUN26 85.00 C 17.54 17.54 17.54 17.54 -1.76 39 30 32 +20
29JUN26 87.50 C 0.00 0.00 0.00 15.42 -2.24 38 0 33 0
29JUN26 90.00 C 13.48 13.48 13.48 13.51 -1.87 39 1 100 0
29JUN26 92.50 C 0.00 0.00 0.00 11.73 -1.77 38 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 10.16 -1.59 39 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 8.64 -1.40 39 0 1,190 0
29JUN26 100.00 C 7.09 7.24 7.09 7.24 -1.39 38 16 7,023 +15
29JUN26 102.50 C 5.49 5.49 5.49 6.21 -1.14 39 15 820 0
29JUN26 105.00 C 4.54 5.05 4.54 5.25 -0.98 39 10 4,851 +9
29JUN26 107.50 C 4.20 4.20 3.87 4.32 -0.98 39 56 1,576 +16
29JUN26 110.00 C 3.80 3.80 3.25 3.56 -0.85 39 93 2,916 +49
29JUN26 112.50 C 3.15 3.15 2.70 2.89 -0.76 39 45 1,175 0
29JUN26 115.00 C 2.59 2.74 2.29 2.32 -0.66 39 125 2,700 +36
29JUN26 117.50 C 2.26 2.26 1.96 1.87 -0.53 39 4 1,855 +3
29JUN26 120.00 C 1.88 1.97 1.64 1.49 -0.47 39 113 2,535 +21
29JUN26 122.50 C 1.62 1.62 1.43 1.17 -0.39 39 25 506 +20
29JUN26 125.00 C 1.40 1.40 1.20 0.93 -0.31 39 10 1,199 +5
29JUN26 127.50 C 1.01 1.04 1.00 0.71 -0.27 39 16 653 0
29JUN26 130.00 C 1.04 1.04 1.04 0.56 -0.20 39 4 2,016 0
29JUN26 132.50 C 0.80 0.80 0.80 0.43 -0.18 39 30 620 +6
29JUN26 135.00 C 0.71 0.71 0.71 0.33 -0.13 39 2 304 -2
29JUN26 137.50 C 0.00 0.00 0.00 0.25 -0.11 39 0 360 0
29JUN26 140.00 C 0.53 0.53 0.53 0.19 -0.09 39 1 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.15 -0.06 39 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 132 0
29JUN26 147.50 C 0.41 0.45 0.41 0.08 -0.04 39 57 231 0
29JUN26 150.00 C 0.37 0.37 0.37 0.06 -0.03 39 6 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2,280 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30JUL26 80.00 C 0.00 0.00 0.00 22.14 -2.19 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 20.16 -2.15 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 18.19 -1.61 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.29 -1.90 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 14.49 -1.76 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 12.83 -1.64 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.31 -1.50 38 0 0 0
30JUL26 97.50 C 9.85 9.85 9.85 9.92 -1.35 38 30 90 +30
30JUL26 100.00 C 8.00 8.05 7.74 8.70 -1.22 38 34 89 +34
30JUL26 102.50 C 6.89 7.55 6.89 7.56 -1.10 38 41 50 +1
30JUL26 105.00 C 6.00 6.00 6.00 6.58 -0.98 39 5 225 +5
30JUL26 107.50 C 5.28 5.28 5.28 5.68 -0.91 39 10 333 0
30JUL26 110.00 C 4.50 5.02 4.50 4.83 -0.89 39 34 302 +18
30JUL26 112.50 C 4.22 4.36 3.96 4.10 -0.78 38 4 58 +2
30JUL26 115.00 C 3.35 3.35 3.35 3.47 -0.68 38 2 6 0
30JUL26 117.50 C 3.07 3.44 3.07 2.90 -0.62 38 722 798 +700
30JUL26 120.00 C 3.00 3.00 3.00 2.45 -0.50 38 4 32 +2
30JUL26 122.50 C 0.00 0.00 0.00 2.02 -0.47 38 0 43 0
30JUL26 125.00 C 2.12 2.20 2.12 1.70 -0.37 38 16 38 +16
30JUL26 127.50 C 1.90 1.90 1.90 1.39 -0.35 38 30 101 +15
30JUL26 130.00 C 0.00 0.00 0.00 1.16 -0.26 38 0 736 0
30JUL26 132.50 C 1.37 1.37 1.33 0.94 -0.25 38 60 92 +36
30JUL26 135.00 C 0.00 0.00 0.00 0.78 -0.19 38 0 114 0
29SEP26 50.00 C 0.00 0.00 0.00 51.36 -2.35 39 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 48.81 -2.36 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.82 -1.90 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.88 -2.45 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.89 -2.04 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.00 -2.54 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.66 -2.51 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.33 -2.50 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.35 -2.17 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.09 -2.15 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 27.91 -2.12 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.81 -2.26 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.54 -2.84 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 21.63 -2.34 37 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 19.76 -2.28 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.03 -2.47 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.29 -2.48 37 0 1,610 0
29SEP26 92.50 C 16.00 16.00 14.37 15.03 -1.56 38 3 305 +2
29SEP26 95.00 C 0.00 0.00 0.00 13.67 -1.54 38 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 12.17 -1.52 38 0 2,585 0
29SEP26 100.00 C 10.34 10.34 10.34 11.16 -1.28 39 27 3,765 +12
29SEP26 102.50 C 9.44 9.44 9.44 10.05 -1.16 39 1 1,113 0
29SEP26 105.00 C 8.38 8.38 8.38 8.90 -1.22 38 1 6,789 0
29SEP26 107.50 C 0.00 0.00 0.00 8.14 -0.98 39 0 1,274 0
29SEP26 110.00 C 0.00 0.00 0.00 7.25 -0.99 39 0 819 0
29SEP26 112.50 C 6.55 6.55 6.55 6.43 -0.93 39 3 647 +3
29SEP26 115.00 C 5.91 5.91 5.90 5.72 -0.82 39 6 1,886 +6
29SEP26 117.50 C 0.00 0.00 0.00 5.01 -0.81 39 0 330 0
29SEP26 120.00 C 0.00 0.00 0.00 4.46 -0.66 39 0 1,971 0
29SEP26 122.50 C 3.95 3.95 3.95 3.91 -0.66 39 1 455 0
29SEP26 125.00 C 0.00 0.00 0.00 3.45 -0.56 39 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 3.04 -0.50 39 0 1,416 0
29SEP26 130.00 C 3.30 3.30 3.23 2.63 -0.49 38 6 758 0
29SEP26 132.50 C 0.00 0.00 0.00 2.33 -0.38 38 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 2.03 -0.37 38 0 1,091 0
29SEP26 137.50 C 2.37 2.37 2.34 1.76 -0.34 38 2 1,281 +2
29SEP26 140.00 C 2.00 2.00 2.00 1.55 -0.27 38 3 115 +3
29SEP26 142.50 C 0.00 0.00 0.00 1.34 -0.27 38 0 150 0
29SEP26 145.00 C 1.71 1.71 1.71 1.16 -0.24 38 4 469 0
30DEC26 50.00 C 0.00 0.00 0.00 51.99 -2.32 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 49.86 -2.48 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.42 -2.86 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.81 -2.84 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.51 -2.97 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.22 -2.49 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.94 -2.56 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.75 -2.52 40 0 0 0
30DEC26 70.00 C 33.50 33.50 33.50 33.62 -2.02 39 1 2 +1
30DEC26 72.50 C 0.00 0.00 0.00 31.57 -2.30 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.64 -2.16 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 27.68 -2.12 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.90 -1.95 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 23.71 -2.28 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 22.26 -2.16 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.83 -1.76 39 0 315 0
30DEC26 90.00 C 0.00 0.00 0.00 19.04 -2.05 38 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 17.47 -2.05 37 0 1,855 0
30DEC26 95.00 C 15.68 15.68 15.68 15.88 -2.47 37 10 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 15.32 -1.61 39 0 577 0
30DEC26 100.00 C 14.25 14.25 14.25 14.21 -1.23 39 1 1,448 +1
30DEC26 102.50 C 12.81 12.81 12.81 13.13 -1.12 39 15 343 0
30DEC26 105.00 C 11.28 11.28 11.28 12.09 -1.07 39 1 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 11.12 -1.03 39 0 90 0
30DEC26 110.00 C 9.90 10.12 9.90 10.26 -0.97 39 11 2,990 +6
30DEC26 112.50 C 8.85 8.85 8.85 9.40 -0.96 39 1 172 -1
30DEC26 115.00 C 8.35 8.35 7.91 8.56 -0.94 39 6 228 -1
30DEC26 117.50 C 0.00 0.00 0.00 7.88 -0.78 39 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 7.19 -0.78 39 3 870 0
30DEC26 122.50 C 0.00 0.00 0.00 6.52 -0.77 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 5.99 -0.62 39 0 463 0
30DEC26 127.50 C 0.00 0.00 0.00 5.46 -0.62 39 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 4.93 -0.62 39 3 5,144 0
30DEC26 132.50 C 4.95 4.95 4.95 4.52 -0.50 39 4 824 0
30DEC26 135.00 C 4.55 4.60 4.55 4.12 -0.35 39 6 149 +4
30DEC26 137.50 C 4.20 4.30 4.20 3.73 -0.35 39 5 130 +3
30DEC26 140.00 C 0.00 0.00 0.00 3.38 -0.31 39 0 87 0
30DEC26 142.50 C 0.00 0.00 0.00 3.09 -0.25 39 0 29 0
30DEC26 145.00 C 3.20 3.50 3.20 2.81 -0.35 39 16 187 +16
30MAR27 70.00 C 34.75 34.75 34.75 35.05 -2.42 40 2 6 +2
30MAR27 72.50 C 0.00 0.00 0.00 33.61 -1.13 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.38 -1.45 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.82 -1.16 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.15 -1.07 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.99 -1.97 39 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 24.40 -2.17 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.86 -1.87 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.20 -1.92 38 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 19.97 -1.66 38 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 18.30 -1.96 37 0 7 0
30MAR27 97.50 C 16.94 16.94 16.94 17.62 -1.56 39 1 16 +1
30MAR27 100.00 C 15.67 15.67 15.67 16.63 -1.27 39 30 419 +30
30MAR27 102.50 C 0.00 0.00 0.00 15.54 -1.22 39 0 364 0
30MAR27 105.00 C 13.62 13.62 13.62 14.51 -1.16 39 1 578 +1
30MAR27 107.50 C 0.00 0.00 0.00 13.49 -1.16 39 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 12.57 -1.09 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 11.73 -1.07 39 0 7 0
30MAR27 115.00 C 10.40 10.40 10.40 10.88 -0.83 39 1 126 +1
30MAR27 117.50 C 0.00 0.00 0.00 10.08 -1.04 39 0 104 0
30MAR27 120.00 C 9.04 9.28 9.04 9.41 -0.89 39 19 124 +7
30MAR27 122.50 C 0.00 0.00 0.00 8.74 -0.89 39 0 103 0
30MAR27 125.00 C 8.10 8.10 8.10 8.07 -0.89 39 1 17 -1
30MAR27 127.50 C 0.00 0.00 0.00 7.50 -0.80 39 0 143 0
30MAR27 130.00 C 7.20 7.20 7.20 6.98 -0.72 39 1 648 +1
30MAR27 132.50 C 0.00 0.00 0.00 6.28 -0.91 38 0 18 0
30MAR27 135.00 C 0.00 0.00 0.00 5.78 -0.89 38 0 4 0
TOTAL CALL 6,856 162,363 +1,850
24APR26 80.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
24APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
24APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 44 113 0
24APR26 100.00 P 0.30 0.85 0.05 0.00 -0.11 0 384 199 +20
24APR26 102.50 P 1.39 2.82 1.13 1.30 +0.66 0 234 0 -343
24APR26 105.00 P 3.70 5.26 3.70 3.80 +1.76 0 120 0 -446
24APR26 107.50 P 5.80 7.80 5.80 6.30 +2.18 0 144 0 -471
24APR26 110.00 P 8.70 10.28 8.70 8.80 +2.30 0 10 0 -169
24APR26 112.50 P 11.20 11.20 11.20 11.30 +2.15 0 5 0 -17
24APR26 115.00 P 0.00 0.00 0.00 13.80 +2.15 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 16.30 +2.15 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 18.80 +2.16 0 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 21.30 +2.16 0 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 23.80 +2.16 0 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 26.30 +2.16 0 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 28.80 +2.16 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 31.30 +2.16 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 33.80 +2.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 534 0
29APR26 82.50 P 0.02 0.02 0.02 0.01 0.00 67 2 970 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,057 0
29APR26 87.50 P 0.12 0.12 0.08 0.02 +0.01 53 55 1,203 +34
29APR26 90.00 P 0.20 0.23 0.14 0.05 +0.02 50 223 2,855 -160
29APR26 92.50 P 0.40 0.40 0.26 0.16 +0.08 50 54 1,926 -44
29APR26 95.00 P 0.53 0.81 0.52 0.43 +0.21 50 365 2,854 +73
29APR26 97.50 P 0.90 1.50 0.90 0.95 +0.42 50 351 2,231 +17
29APR26 100.00 P 1.71 2.56 1.71 1.85 +0.73 51 199 2,939 +19
29APR26 102.50 P 3.22 4.14 3.09 3.12 +1.05 51 54 3,002 -36
29APR26 105.00 P 5.30 5.70 4.87 4.87 +1.45 53 62 2,580 -38
29APR26 107.50 P 7.32 8.20 6.80 6.89 +1.88 54 31 2,915 -3
29APR26 110.00 P 9.15 10.15 9.15 8.99 +1.78 50 2 1,339 -2
29APR26 112.50 P 0.00 0.00 0.00 11.37 +1.87 50 0 132 0
29APR26 115.00 P 14.80 14.80 14.80 13.82 +2.17 50 1 79 -1
29APR26 117.50 P 0.00 0.00 0.00 16.30 +2.15 0 0 13 0
29APR26 120.00 P 0.00 0.00 0.00 18.80 +2.16 0 0 70 0
29APR26 122.50 P 0.00 0.00 0.00 21.35 +2.21 78 0 4 -2
29APR26 125.00 P 0.00 0.00 0.00 24.03 +2.20 106 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 26.47 +2.14 108 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 28.92 +1.95 110 0 7 -15
29APR26 132.50 P 0.00 0.00 0.00 31.42 +2.12 117 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 33.98 +2.34 130 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30APR26 82.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 7 0
30APR26 90.00 P 0.25 0.26 0.25 0.08 +0.04 50 3 4 +2
30APR26 92.50 P 0.40 0.49 0.32 0.23 +0.12 50 80 60 +60
30APR26 95.00 P 0.56 0.90 0.56 0.55 +0.26 50 252 223 +213
30APR26 97.50 P 1.13 1.54 1.13 1.11 +0.46 50 34 21 -4
30APR26 100.00 P 1.90 2.70 1.90 1.97 +0.72 49 68 163 +41
30APR26 102.50 P 3.72 3.72 3.31 3.27 +1.06 49 7 262 +3
30APR26 105.00 P 5.25 5.25 5.25 4.99 +1.41 51 11 306 +11
30APR26 107.50 P 7.42 8.18 7.10 7.10 +1.80 55 37 139 -2
30APR26 110.00 P 0.00 0.00 0.00 9.23 +1.89 55 0 16 0
30APR26 112.50 P 0.00 0.00 0.00 11.41 +1.84 49 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 13.84 +2.19 50 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 16.80 +2.65 87 0 1 0
30APR26 120.00 P 0.00 0.00 0.00 19.36 +2.72 99 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 21.43 +2.29 82 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 24.31 +2.48 113 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 26.47 +2.01 99 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 29.12 +2.15 118 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 31.60 +2.30 123 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 34.10 +2.46 130 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 259 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 1,077 0
28MAY26 80.00 P 0.00 0.00 0.00 0.12 +0.05 40 0 403 0
28MAY26 82.50 P 0.40 0.43 0.40 0.23 +0.09 40 4 490 0
28MAY26 85.00 P 0.59 0.64 0.53 0.40 +0.15 40 43 661 +6
28MAY26 87.50 P 0.80 0.91 0.75 0.67 +0.22 40 27 1,307 +13
28MAY26 90.00 P 1.02 1.33 1.02 1.08 +0.34 40 265 8,027 +198
28MAY26 92.50 P 1.52 1.88 1.52 1.54 +0.38 39 172 1,549 +17
28MAY26 95.00 P 2.08 2.70 2.08 2.23 +0.52 39 243 2,858 +93
28MAY26 97.50 P 2.95 3.63 2.95 3.10 +0.70 39 162 1,989 -31
28MAY26 100.00 P 3.70 4.99 3.50 4.16 +0.87 39 662 2,498 -102
28MAY26 102.50 P 5.59 6.28 5.45 5.60 +1.13 40 97 1,377 +51
28MAY26 105.00 P 7.20 7.50 7.10 7.10 +1.33 40 15 2,717 -1
28MAY26 107.50 P 8.19 9.90 8.19 8.81 +1.51 40 39 642 -2
28MAY26 110.00 P 10.68 11.50 10.68 10.72 +1.75 41 71 1,112 -68
28MAY26 112.50 P 0.00 0.00 0.00 12.77 +1.70 42 0 336 0
28MAY26 115.00 P 15.60 15.60 15.60 14.92 +1.80 43 1 15 0
28MAY26 117.50 P 0.00 0.00 0.00 17.20 +1.92 45 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 19.41 +1.91 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 22.16 +2.36 52 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.64 +2.27 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.64 +2.05 50 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 29.46 +2.11 60 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.03 +2.49 64 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 34.10 +1.86 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN26 55.00 P 0.08 0.08 0.08 0.01 0.00 50 20 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 186 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 135 0
29JUN26 70.00 P 0.33 0.33 0.33 0.07 +0.02 39 81 7,431 -30
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.03 39 0 635 0
29JUN26 75.00 P 0.50 0.50 0.50 0.20 +0.05 39 4 1,107 +4
29JUN26 77.50 P 0.66 0.66 0.66 0.34 +0.09 39 1 716 0
29JUN26 80.00 P 0.84 0.84 0.74 0.53 +0.13 39 5 7,598 -1
29JUN26 82.50 P 1.07 1.07 1.07 0.81 +0.19 39 4 1,049 +4
29JUN26 85.00 P 1.40 1.50 1.25 1.19 +0.27 39 36 11,654 +30
29JUN26 87.50 P 1.80 1.95 1.77 1.68 +0.37 39 77 1,948 -74
29JUN26 90.00 P 2.11 2.56 2.11 2.25 +0.43 39 61 10,883 +4
29JUN26 92.50 P 2.88 3.29 2.88 2.95 +0.55 38 670 9,776 -430
29JUN26 95.00 P 4.05 4.24 3.80 3.82 +0.70 38 108 4,098 -20
29JUN26 97.50 P 4.69 5.41 4.69 4.76 +0.76 38 49 1,975 +9
29JUN26 100.00 P 6.50 6.71 6.50 5.99 +0.91 38 15 11,410 +12
29JUN26 102.50 P 7.75 8.20 7.75 7.33 +1.06 38 21 1,833 0
29JUN26 105.00 P 9.03 9.03 9.03 8.87 +1.22 38 1 1,607 0
29JUN26 107.50 P 10.70 10.70 10.70 10.61 +1.41 39 1 1,385 -1
29JUN26 110.00 P 12.50 12.50 12.50 12.50 +1.55 40 5 643 -5
29JUN26 112.50 P 0.00 0.00 0.00 14.09 +1.31 39 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 16.03 +1.67 39 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 18.64 +2.34 43 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.83 +1.96 44 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 23.09 +2.03 45 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 25.42 +2.22 46 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.78 +2.12 48 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.85 +1.86 46 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 32.19 +2.28 46 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 34.60 +1.93 48 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.60 +2.36 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.43 +1.95 49 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 42.43 +2.57 59 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 44.86 +2.57 60 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.67 +1.95 51 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.95 +1.82 47 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 52.25 +2.49 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.05 +1.84 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.37 +1.71 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.55 +2.41 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 61.44 +1.85 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.92 +2.42 56 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.44 +2.44 59 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.90 +2.40 59 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.42 +2.42 61 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.94 +2.44 64 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.39 +2.39 63 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.87 +2.37 63 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.45 +2.45 68 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.89 +2.39 67 0 0 0
30JUL26 80.00 P 1.13 1.31 1.13 1.02 +0.23 38 149 154 +118
30JUL26 82.50 P 1.53 1.53 1.53 1.40 +0.29 38 2 42 +2
30JUL26 85.00 P 1.93 2.18 1.93 1.91 +0.40 38 37 76 +37
30JUL26 87.50 P 0.00 0.00 0.00 2.45 +0.42 38 0 5,128 0
30JUL26 90.00 P 3.03 3.50 3.02 3.09 +0.48 38 27 182 +26
30JUL26 92.50 P 4.00 4.28 4.00 3.87 +0.60 37 4 53 +3
30JUL26 95.00 P 5.20 5.36 4.82 4.82 +0.74 37 13 148 +11
30JUL26 97.50 P 0.00 0.00 0.00 5.87 +0.82 37 0 704 0
30JUL26 100.00 P 7.60 7.60 7.60 7.10 +0.99 37 1 604 0
30JUL26 102.50 P 0.00 0.00 0.00 8.49 +1.09 37 0 321 0
30JUL26 105.00 P 10.74 10.74 10.74 10.00 +1.26 38 1 226 -1
30JUL26 107.50 P 11.99 11.99 11.99 11.62 +1.37 38 3 365 +3
30JUL26 110.00 P 0.00 0.00 0.00 13.45 +1.47 39 0 426 0
30JUL26 112.50 P 0.00 0.00 0.00 15.33 +1.57 39 0 75 0
30JUL26 115.00 P 0.00 0.00 0.00 17.49 +1.86 41 0 113 0
30JUL26 117.50 P 0.00 0.00 0.00 19.50 +1.83 41 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 21.58 +1.86 42 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 23.77 +1.91 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 25.92 +2.30 43 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 28.26 +2.46 44 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 30.42 +2.09 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 32.69 +1.88 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 35.02 +1.92 44 0 0 0
29SEP26 50.00 P 0.24 0.24 0.24 0.02 +0.01 40 20 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 34 0
29SEP26 62.50 P 0.61 0.61 0.61 0.21 +0.05 38 4 140 0
29SEP26 65.00 P 0.70 0.70 0.70 0.32 +0.07 38 24 184 +2
29SEP26 67.50 P 0.83 0.83 0.83 0.47 +0.09 38 2 122 +2
29SEP26 70.00 P 1.05 1.05 1.05 0.67 +0.13 38 1 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 +0.19 38 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 1.25 +0.22 38 0 1,692 0
29SEP26 77.50 P 1.96 1.96 1.96 1.65 +0.27 38 15 512 +15
29SEP26 80.00 P 0.00 0.00 0.00 2.15 +0.37 38 0 1,773 0
29SEP26 82.50 P 2.75 2.75 2.75 2.70 +0.40 39 2 1,620 0
29SEP26 85.00 P 3.32 3.60 3.32 3.31 +0.42 38 21 4,008 +5
29SEP26 87.50 P 4.39 4.40 4.39 4.00 +0.47 38 13 2,561 +13
29SEP26 90.00 P 5.25 5.25 4.81 4.81 +0.57 38 7 4,154 +6
29SEP26 92.50 P 6.05 6.20 6.05 5.72 +0.68 38 7 1,709 +4
29SEP26 95.00 P 0.00 0.00 0.00 6.73 +0.77 37 0 12,526 0
29SEP26 97.50 P 8.10 8.10 7.90 7.85 +0.85 37 60 2,819 +20
29SEP26 100.00 P 9.30 9.30 9.30 9.14 +0.96 38 1 5,249 +1
29SEP26 102.50 P 0.00 0.00 0.00 10.51 +1.12 38 0 1,979 0
29SEP26 105.00 P 0.00 0.00 0.00 11.99 +1.18 38 0 1,546 0
29SEP26 107.50 P 0.00 0.00 0.00 13.61 +1.30 38 0 634 0
29SEP26 110.00 P 0.00 0.00 0.00 15.20 +1.27 38 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 17.06 +1.43 38 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 18.92 +1.50 39 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 20.84 +1.57 39 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 23.25 +2.06 41 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 25.28 +2.28 41 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 27.40 +2.40 42 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 29.53 +2.48 42 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 31.67 +2.46 42 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 33.87 +2.53 43 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 36.10 +2.28 43 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.41 +2.36 44 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.61 +2.05 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.93 +2.11 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.31 +2.20 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.05 38 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 +0.08 39 0 80 0
30DEC26 60.00 P 1.00 1.01 1.00 0.50 +0.09 39 3 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 +0.14 39 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 +0.16 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.23 +0.20 39 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.60 +0.27 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.23 38 0 88 0
30DEC26 75.00 P 2.74 2.74 2.74 2.52 +0.39 39 1 402 -1
30DEC26 77.50 P 0.00 0.00 0.00 3.07 +0.39 39 0 644 0
30DEC26 80.00 P 0.00 0.00 0.00 3.74 +0.51 39 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 4.37 +0.43 38 0 250 0
30DEC26 85.00 P 5.27 5.27 5.27 5.01 +0.42 38 2 1,131 0
30DEC26 87.50 P 6.01 6.24 6.01 5.90 +0.55 38 80 861 -60
30DEC26 90.00 P 6.90 7.20 6.90 6.79 +0.62 38 401 2,375 +376
30DEC26 92.50 P 8.16 8.16 8.16 7.81 +0.71 37 4 2,716 0
30DEC26 95.00 P 9.26 9.26 9.26 8.88 +0.76 37 2 2,641 +2
30DEC26 97.50 P 10.65 10.65 10.65 10.10 +0.87 37 15 855 +15
30DEC26 100.00 P 0.00 0.00 0.00 11.37 +0.94 37 0 1,237 0
30DEC26 102.50 P 0.00 0.00 0.00 12.74 +1.05 37 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 14.20 +1.10 37 0 822 0
30DEC26 107.50 P 0.00 0.00 0.00 15.78 +1.25 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 17.37 +1.27 37 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 19.46 +1.69 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.28 +1.85 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 23.13 +1.91 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 24.96 +1.91 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.97 +2.04 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.92 +1.84 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.94 +1.88 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.06 +2.23 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 35.17 +2.30 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.32 +2.36 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 39.42 +2.08 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.55 +2.34 41 0 2 0
30DEC26 142.50 P 44.47 44.47 44.47 43.05 +1.52 37 30 259 +30
30DEC26 145.00 P 0.00 0.00 0.00 46.40 +2.50 43 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.45 +0.27 38 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 3.00 +0.33 38 0 53 0
30MAR27 75.00 P 3.89 3.89 3.70 3.58 +0.35 38 15 76 +15
30MAR27 77.50 P 0.00 0.00 0.00 4.30 +0.45 39 0 162 0
30MAR27 80.00 P 5.19 5.19 5.19 4.99 +0.45 38 1 466 +1
30MAR27 82.50 P 0.00 0.00 0.00 5.71 +0.46 38 0 147 0
30MAR27 85.00 P 0.00 0.00 0.00 6.52 +0.57 38 0 179 0
30MAR27 87.50 P 0.00 0.00 0.00 7.42 +0.52 38 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 8.33 +0.54 37 0 118 0
30MAR27 92.50 P 9.35 9.35 9.35 9.41 +0.65 37 10 120 +10
30MAR27 95.00 P 0.00 0.00 0.00 10.55 +0.82 37 0 213 0
30MAR27 97.50 P 0.00 0.00 0.00 11.77 +0.89 37 0 81 0
30MAR27 100.00 P 13.25 13.48 13.25 13.06 +0.95 37 12 50 +11
30MAR27 102.50 P 0.00 0.00 0.00 14.43 +1.02 37 0 35 0
30MAR27 105.00 P 16.40 16.51 16.40 15.87 +1.08 37 4 63 +2
30MAR27 107.50 P 0.00 0.00 0.00 17.40 +1.14 37 0 47 0
30MAR27 110.00 P 0.00 0.00 0.00 19.02 +1.07 37 0 660 0
30MAR27 112.50 P 0.00 0.00 0.00 21.03 +1.46 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 22.79 +1.29 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 24.58 +1.54 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.65 +1.83 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.34 +1.67 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.26 +1.71 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.22 +1.75 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.52 +1.10 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.27 +1.86 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.34 +1.90 39 0 0 0
TOTAL PUT 6,786 222,701 -916
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$ 26.94
29APR26 19.00 C 0.00 0.00 0.00 7.95 +0.08 113 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.45 +0.08 104 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.95 +0.08 96 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 5.95 +0.08 81 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.95 +0.08 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.95 +0.07 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.96 +0.06 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
29APR26 26.00 C 1.01 1.01 1.01 1.25 +0.05 54 15 80 +15
29APR26 27.00 C 0.43 0.60 0.38 0.61 -0.04 50 165 189 +141
29APR26 28.00 C 0.16 0.29 0.16 0.27 -0.03 52 40 274 -37
29APR26 29.00 C 0.07 0.12 0.06 0.09 -0.03 51 63 156 -27
29APR26 30.00 C 0.03 0.03 0.03 0.03 -0.01 52 10 339 -10
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 315 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 663 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 126 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 134 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 155 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 168 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 7.95 -0.01 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.47 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.98 -0.01 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.03 0.00 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.08 +0.09 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.15 +0.07 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.30 +0.06 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.54 +0.05 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.94 +0.11 43 0 0 0
28MAY26 27.00 C 1.10 1.10 1.10 1.38 +0.07 42 3 82 +3
28MAY26 28.00 C 0.91 0.94 0.91 0.94 +0.04 41 12 159 +5
28MAY26 29.00 C 0.50 0.57 0.50 0.63 +0.03 41 52 388 +50
28MAY26 30.00 C 0.30 0.30 0.30 0.41 +0.02 41 18 245 +4
28MAY26 31.00 C 0.18 0.18 0.18 0.26 +0.02 41 12 374 +7
28MAY26 32.00 C 0.16 0.16 0.16 0.16 +0.01 41 1 95 +1
28MAY26 33.00 C 0.10 0.10 0.10 0.10 0.00 42 1 224 -1
28MAY26 34.00 C 0.00 0.00 0.00 0.06 0.00 42 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 0.00 41 0 284 0
28MAY26 36.00 C 0.04 0.04 0.04 0.02 0.00 42 1 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
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 51 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 32 0
29JUN26 19.00 C 0.00 0.00 0.00 7.99 +0.01 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.55 +0.05 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.08 +0.03 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.09 -0.02 39 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 5.21 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.38 +0.08 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.61 +0.08 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.97 +0.13 42 0 0 0
29JUN26 26.00 C 2.12 2.34 2.12 2.36 +0.11 41 71 83 +71
29JUN26 27.00 C 1.67 1.67 1.67 1.85 +0.11 41 19 144 +19
29JUN26 28.00 C 1.24 1.40 1.24 1.41 +0.07 41 151 269 +121
29JUN26 29.00 C 0.93 1.06 0.93 1.08 +0.08 41 180 430 +180
29JUN26 30.00 C 0.65 0.65 0.65 0.81 +0.08 41 4 450 0
29JUN26 31.00 C 0.46 0.50 0.46 0.60 +0.06 41 32 525 +11
29JUN26 32.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 1,045 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 41 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 47 1 3 -1
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 62 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 8.06 +0.08 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.55 +0.04 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.13 +0.07 41 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.27 +0.09 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.38 +0.01 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.61 +0.01 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.90 +0.06 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 +0.11 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.76 +0.10 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.24 +0.08 41 0 30 0
30JUL26 28.00 C 0.00 0.00 0.00 1.82 +0.06 41 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 1.47 +0.06 41 0 158 0
30JUL26 30.00 C 0.00 0.00 0.00 1.17 +0.05 41 0 347 0
30JUL26 31.00 C 0.00 0.00 0.00 0.94 +0.06 41 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 0.74 +0.04 41 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.57 +0.02 41 0 104 0
30JUL26 34.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.25 0.00 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 8.18 -0.08 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.75 -0.08 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.38 -0.05 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.58 -0.06 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.90 +0.07 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.57 +0.06 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 +0.07 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.47 +0.02 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.05 +0.07 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.62 +0.08 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.26 +0.08 43 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.94 +0.08 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.67 +0.04 43 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.41 +0.03 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.20 +0.04 43 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.01 +0.03 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 0.85 +0.03 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.02 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 +0.02 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 1 0
29SEP26 40.00 C 0.38 0.38 0.38 0.34 +0.01 42 8 60 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 0.00 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 8.73 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.34 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.03 +0.06 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.31 +0.01 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.60 +0.05 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.94 +0.02 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.35 +0.01 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.84 -0.01 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.32 +0.02 42 0 0 0
30DEC26 27.00 C 3.70 3.70 3.70 3.96 +0.07 44 8 8 +8
30DEC26 28.00 C 0.00 0.00 0.00 3.55 +0.08 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.09 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.85 +0.09 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 +0.06 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.27 +0.05 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.00 +0.04 43 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.79 +0.04 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.58 +0.03 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.40 +0.03 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 +0.02 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.06 +0.03 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.94 +0.02 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.86 +0.05 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 +0.04 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 +0.02 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 +0.01 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 +0.02 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 9.21 0.00 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.85 0.00 44 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.50 -0.04 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.88 +0.08 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.21 +0.03 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.62 +0.05 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.07 +0.05 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.55 +0.04 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.07 +0.05 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.63 +0.04 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.27 +0.06 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 3.91 +0.07 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.57 +0.07 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.25 +0.04 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.95 +0.04 44 0 0 0
30MAR27 33.00 C 2.78 2.78 2.78 2.69 +0.03 44 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 2.43 +0.03 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.21 +0.03 43 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.01 +0.08 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.82 +0.08 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.50 +0.06 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.36 +0.02 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.23 +0.02 43 0 3 0
TOTAL CALL 868 15,726 +569
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29APR26 24.00 P 0.05 0.05 0.05 0.02 -0.02 53 280 374 +272
29APR26 25.00 P 0.16 0.17 0.11 0.08 -0.06 51 175 487 +159
29APR26 26.00 P 0.47 0.55 0.29 0.28 -0.08 52 248 990 +147
29APR26 27.00 P 1.00 1.00 0.68 0.68 -0.14 51 116 686 +30
29APR26 28.00 P 1.83 1.83 1.75 1.31 -0.13 50 5 475 -5
29APR26 29.00 P 0.00 0.00 0.00 2.14 -0.12 50 0 379 0
29APR26 30.00 P 3.43 3.43 3.43 3.08 -0.09 51 1 249 -1
29APR26 31.00 P 0.00 0.00 0.00 4.06 -0.09 0 0 210 0
29APR26 32.00 P 0.00 0.00 0.00 5.06 -0.08 0 0 225 0
29APR26 33.00 P 0.00 0.00 0.00 6.12 -0.04 102 0 320 0
29APR26 34.00 P 7.47 7.47 7.45 7.11 -0.11 111 55 184 0
29APR26 35.00 P 0.00 0.00 0.00 8.11 -0.06 122 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.11 -0.11 132 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.11 -0.13 142 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 11.11 -0.11 151 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.11 -0.11 161 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.11 -0.11 170 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.11 -0.11 179 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.09 -0.13 175 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.09 -0.11 183 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.09 -0.08 191 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.09 -0.09 198 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
28MAY26 22.00 P 0.18 0.18 0.18 0.07 -0.01 41 3 72 -3
28MAY26 23.00 P 0.23 0.23 0.23 0.16 -0.01 41 13 215 +13
28MAY26 24.00 P 0.46 0.49 0.38 0.32 -0.02 42 117 204 +38
28MAY26 25.00 P 0.71 0.71 0.71 0.57 -0.03 42 1 158 0
28MAY26 26.00 P 1.12 1.12 1.12 0.92 -0.05 42 2 450 +2
28MAY26 27.00 P 1.70 1.70 1.70 1.35 -0.09 41 3 199 +3
28MAY26 28.00 P 0.00 0.00 0.00 1.94 -0.08 41 0 269 0
28MAY26 29.00 P 0.00 0.00 0.00 2.64 -0.06 41 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 3.42 -0.07 41 0 184 0
28MAY26 31.00 P 0.00 0.00 0.00 4.27 -0.07 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.25 0.00 46 0 131 0
28MAY26 33.00 P 0.00 0.00 0.00 6.15 -0.01 45 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 7.13 -0.09 48 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 8.14 -0.03 54 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 9.14 -0.08 58 0 14 0
28MAY26 37.00 P 0.00 0.00 0.00 10.13 -0.11 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.13 -0.09 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.13 -0.09 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.13 -0.09 73 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.13 -0.09 77 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.13 -0.09 80 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.13 -0.07 84 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 41 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 0.00 41 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 0.00 41 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 0.00 41 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 0.00 41 0 57 0
29JUN26 25.00 P 1.25 1.25 1.25 1.02 -0.03 41 1 103 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.43 -0.06 40 3 232 0
29JUN26 27.00 P 0.00 0.00 0.00 1.91 -0.07 40 0 121 0
29JUN26 28.00 P 2.90 2.90 2.90 2.49 -0.06 40 3 270 -3
29JUN26 29.00 P 0.00 0.00 0.00 3.19 +0.07 41 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.92 -0.04 41 0 177 0
29JUN26 31.00 P 4.77 4.77 4.77 4.80 +0.05 43 5 147 +5
29JUN26 32.00 P 0.00 0.00 0.00 5.66 +0.01 44 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.50 -0.04 43 0 1,020 0
29JUN26 34.00 P 7.60 7.60 7.60 7.43 +0.03 45 15 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.36 +0.03 45 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.36 +0.06 49 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.27 -0.02 47 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.25 -0.02 49 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.24 -0.01 51 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.23 -0.01 53 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.22 -0.01 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.21 -0.01 57 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.20 -0.01 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.18 -0.03 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.18 -0.01 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.13 -0.06 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.16 -0.02 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.12 -0.05 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.16 -0.02 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.11 -0.06 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.65 -0.03 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.15 -0.02 80 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.65 -0.01 85 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30JUL26 19.50 P 0.20 0.20 0.20 0.14 0.00 41 3 3 +3
30JUL26 20.00 P 0.28 0.28 0.28 0.18 0.00 41 50 54 +50
30JUL26 21.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 21 0
30JUL26 22.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 16 0
30JUL26 23.00 P 0.80 0.80 0.78 0.71 -0.02 41 21 116 +21
30JUL26 24.00 P 1.06 1.07 1.05 1.02 -0.01 41 60 748 +60
30JUL26 25.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 119 0
30JUL26 26.00 P 1.89 1.89 1.89 1.77 -0.07 40 2 61 0
30JUL26 27.00 P 2.60 2.60 2.60 2.28 -0.07 40 4 190 +4
30JUL26 28.00 P 0.00 0.00 0.00 2.86 -0.07 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.63 -0.04 42 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 4.28 -0.02 41 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 5.05 -0.08 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.89 -0.05 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.70 -0.04 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.53 -0.10 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.45 -0.09 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.44 -0.02 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.38 -0.05 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.30 -0.09 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 0.00 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 0.00 43 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 0.00 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 0.00 43 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.05 42 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 -0.06 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 -0.07 42 0 92 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 -0.04 42 0 14 0
29SEP26 27.00 P 0.00 0.00 0.00 2.95 -0.04 42 0 21 0
29SEP26 28.00 P 3.69 3.69 3.57 3.57 -0.04 42 135 529 +135
29SEP26 29.00 P 4.25 4.25 4.25 4.23 -0.02 43 1 21 -1
29SEP26 30.00 P 0.00 0.00 0.00 4.75 -0.17 40 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.65 -0.02 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.46 -0.03 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.21 -0.08 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.07 -0.04 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 -0.04 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 9.76 -0.02 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.67 -0.01 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.59 -0.01 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.61 +0.03 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.45 -0.01 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 14.50 +0.07 49 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.46 +0.07 50 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.30 -0.06 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.21 -0.12 44 0 0 0
29SEP26 45.00 P 18.50 18.50 18.50 18.25 -0.06 48 2 4 +2
29SEP26 46.00 P 0.00 0.00 0.00 19.22 -0.07 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.21 -0.07 49 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.12 -0.15 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.18 -0.08 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.11 -0.14 44 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.65 -0.09 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.19 -0.05 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.65 -0.09 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.01 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 -0.06 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.05 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 -0.05 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 -0.04 42 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.14 -0.05 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 -0.04 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.25 -0.07 42 0 600 0
30DEC26 29.00 P 0.00 0.00 0.00 4.88 -0.08 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.54 -0.09 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.27 -0.07 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.05 -0.08 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.81 -0.07 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 -0.08 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 -0.09 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.25 -0.06 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.10 -0.07 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.95 -0.02 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.83 -0.03 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.79 -0.01 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.70 -0.01 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.64 +0.01 46 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.56 -0.02 46 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.54 +0.02 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.50 +0.03 48 0 0 0
30MAR27 19.00 P 1.04 1.04 1.04 1.01 -0.01 43 2 11 +2
30MAR27 19.50 P 1.24 1.24 1.24 1.15 0.00 43 2 2 +2
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.01 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 -0.02 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.98 -0.02 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.36 +0.05 43 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 -0.03 42 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.16 -0.03 42 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.67 -0.04 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.22 -0.03 42 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 4.80 -0.05 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.45 -0.04 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.14 0.00 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.78 -0.07 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.56 -0.04 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.31 -0.03 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.08 -0.03 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.87 -0.03 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.66 -0.04 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.49 -0.04 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.33 -0.04 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.18 -0.04 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.01 -0.09 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.90 -0.08 43 0 2 0
TOTAL PUT 1,328 17,552 +936
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$ 695.00
24APR26 570.00 C 0.00 0.00 0.00 125.00 -7.54 0 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 115.00 -7.54 0 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 105.00 -7.54 0 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 95.00 -7.54 0 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 85.00 -7.54 0 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 75.00 -7.54 0 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 65.00 -7.54 0 0 0 -1
24APR26 640.00 C 0.00 0.00 0.00 55.00 -7.55 0 0 0 0
24APR26 650.00 C 0.00 0.00 0.00 45.00 -7.59 0 0 0 -1
24APR26 660.00 C 0.00 0.00 0.00 35.00 -7.73 0 0 0 -10
24APR26 670.00 C 17.50 17.50 17.50 25.00 -8.17 0 2 0 -15
24APR26 680.00 C 11.40 12.00 7.50 15.00 -9.23 0 10 0 -86
24APR26 690.00 C 5.90 5.90 1.30 5.00 -10.91 0 147 0 -117
24APR26 700.00 C 5.50 5.50 0.10 0.00 -9.83 0 120 114 -2
24APR26 710.00 C 6.50 6.50 0.20 0.00 -5.46 0 157 109 +73
24APR26 720.00 C 2.00 2.00 0.20 0.00 -2.70 0 24 169 -2
24APR26 730.00 C 0.80 0.80 0.34 0.00 -1.18 0 2 88 +2
24APR26 740.00 C 0.10 0.10 0.10 0.00 -0.47 0 26 153 +10
24APR26 750.00 C 0.20 0.20 0.20 0.00 -0.15 0 10 1,055 +10
24APR26 760.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 83 0
24APR26 770.00 C 0.01 0.04 0.01 0.00 -0.02 0 31 191 -25
24APR26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
24APR26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
24APR26 800.00 C 0.01 0.04 0.01 0.00 -0.01 0 11 323 -11
24APR26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
24APR26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
24APR26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 335.12 -7.52 156 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 325.12 -7.52 132 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 315.12 -7.53 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 305.13 -7.52 138 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 295.13 -7.53 120 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 285.13 -7.53 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 275.14 -7.52 122 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 265.14 -7.53 107 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 255.14 -7.53 0 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 245.15 -7.52 107 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 235.15 -7.53 94 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 225.15 -7.53 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 215.16 -7.53 92 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 205.16 -7.53 81 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 195.16 -7.53 0 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 185.16 -7.54 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 175.17 -7.53 68 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 165.17 -7.54 0 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 155.17 -7.54 0 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 145.18 -7.53 56 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 135.18 -7.54 0 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 125.19 -7.54 52 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 115.20 -7.54 50 0 350 0
29APR26 590.00 C 0.00 0.00 0.00 105.22 -7.55 50 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 95.26 -7.58 49 0 379 0
29APR26 610.00 C 0.00 0.00 0.00 85.35 -7.61 49 0 15 0
29APR26 620.00 C 63.00 63.00 63.00 75.54 -7.64 49 2 61 -1
29APR26 630.00 C 0.00 0.00 0.00 65.90 -7.67 49 0 355 0
29APR26 640.00 C 51.00 51.00 43.00 56.53 -7.68 49 12 283 0
29APR26 650.00 C 41.00 41.00 40.99 47.57 -7.64 49 4 1,527 -3
29APR26 660.00 C 0.00 0.00 0.00 39.16 -7.53 49 0 1,128 0
29APR26 670.00 C 0.00 0.00 0.00 31.47 -7.30 49 0 502 0
29APR26 680.00 C 16.93 19.95 15.20 23.89 -7.67 46 72 692 +12
29APR26 690.00 C 16.65 16.65 11.20 18.17 -6.23 47 49 1,263 -1
29APR26 700.00 C 19.02 19.02 8.28 13.41 -5.61 48 227 1,285 -2
29APR26 710.00 C 10.00 10.00 5.73 9.59 -4.89 48 121 397 +27
29APR26 720.00 C 13.00 13.00 4.38 6.64 -4.13 48 155 466 +51
29APR26 730.00 C 4.05 4.05 2.88 4.45 -3.36 48 22 384 0
29APR26 740.00 C 2.70 3.27 2.70 2.88 -2.64 48 3 353 0
29APR26 750.00 C 2.33 2.33 1.32 1.92 -1.89 49 59 297 -46
29APR26 760.00 C 2.11 2.11 1.34 1.13 -1.50 49 9 519 +1
29APR26 770.00 C 1.20 1.20 1.15 0.68 -1.11 49 10 2,098 +10
29APR26 780.00 C 0.00 0.00 0.00 0.37 -0.74 49 0 371 0
29APR26 790.00 C 0.67 0.75 0.67 0.20 -0.51 49 8 721 -7
29APR26 800.00 C 0.00 0.00 0.00 0.11 -0.31 49 0 762 0
29APR26 810.00 C 0.00 0.00 0.00 0.06 -0.19 49 0 0 0
29APR26 820.00 C 0.00 0.00 0.00 0.03 -0.12 49 0 0 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 2 0
30APR26 600.00 C 0.00 0.00 0.00 95.44 -7.51 52 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 85.64 -7.49 51 0 0 0
30APR26 620.00 C 0.00 0.00 0.00 76.01 -7.43 52 0 0 0
30APR26 630.00 C 0.00 0.00 0.00 66.60 -7.34 51 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 57.53 -7.19 51 0 0 0
30APR26 650.00 C 36.00 36.00 36.00 48.92 -6.97 52 12 12 +12
30APR26 660.00 C 0.00 0.00 0.00 40.87 -6.67 52 0 0 0
30APR26 670.00 C 22.60 27.10 22.60 32.50 -7.28 48 24 23 +23
30APR26 680.00 C 16.71 22.40 16.70 26.11 -5.63 49 105 150 +105
30APR26 690.00 C 13.77 13.77 13.77 20.54 -5.08 50 100 73 -68
30APR26 700.00 C 14.70 14.70 9.40 15.79 -4.50 50 180 180 +44
30APR26 710.00 C 7.42 9.20 7.42 11.87 -3.88 50 17 72 -9
30APR26 720.00 C 7.10 7.40 7.10 8.71 -3.26 51 6 55 -4
30APR26 730.00 C 4.00 4.00 4.00 6.24 -2.67 51 1 2 0
30APR26 740.00 C 0.00 0.00 0.00 4.49 -2.01 51 0 31 0
30APR26 750.00 C 3.10 3.10 2.30 3.16 -1.47 52 53 82 +50
30APR26 760.00 C 1.55 2.18 1.55 2.11 -1.21 52 37 41 +13
30APR26 770.00 C 1.50 1.50 1.50 1.33 -1.02 52 2 20 0
30APR26 780.00 C 0.00 0.00 0.00 0.85 -0.67 52 0 19 0
30APR26 790.00 C 0.00 0.00 0.00 0.52 -0.48 51 0 6 0
30APR26 800.00 C 0.00 0.00 0.00 0.32 -0.32 52 0 0 0
30APR26 810.00 C 0.00 0.00 0.00 0.19 -0.21 52 0 0 0
30APR26 820.00 C 0.42 0.42 0.42 0.11 -0.14 52 5 5 +5
30APR26 830.00 C 0.00 0.00 0.00 0.06 -0.09 51 0 15 0
28MAY26 360.00 C 0.00 0.00 0.00 335.79 -7.52 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 325.81 -7.53 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 315.83 -7.53 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 305.86 -7.52 53 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 295.88 -7.53 48 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 285.90 -7.53 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 275.93 -7.52 49 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 265.95 -7.53 45 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 255.98 -7.53 46 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 246.02 -7.52 47 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 236.06 -7.52 47 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 226.11 -7.52 47 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 216.18 -7.52 47 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 206.28 -7.51 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 196.41 -7.49 47 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 186.58 -7.48 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 176.82 -7.46 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 167.14 -7.42 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 157.55 -7.39 47 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 148.09 -7.33 47 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 138.77 -7.27 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 129.63 -7.18 47 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 120.69 -7.09 47 0 145 0
28MAY26 590.00 C 0.00 0.00 0.00 111.98 -6.97 47 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 103.54 -6.83 47 0 1,087 0
28MAY26 610.00 C 0.00 0.00 0.00 95.38 -6.68 47 0 7 0
28MAY26 620.00 C 76.00 76.00 76.00 87.54 -6.50 47 1 131 -1
28MAY26 630.00 C 0.00 0.00 0.00 80.04 -6.30 47 0 135 0
28MAY26 640.00 C 0.00 0.00 0.00 70.71 -5.90 43 0 199 0
28MAY26 650.00 C 0.00 0.00 0.00 66.14 -5.85 47 0 200 0
28MAY26 660.00 C 43.00 43.00 43.00 59.77 -5.59 47 1 1,395 +1
28MAY26 670.00 C 41.10 43.00 38.00 52.18 -5.17 45 22 155 -1
28MAY26 680.00 C 32.00 36.34 32.00 46.78 -4.90 45 18 208 +2
28MAY26 690.00 C 33.00 34.05 31.00 41.77 -4.63 45 38 158 +31
28MAY26 700.00 C 26.50 32.00 26.00 37.15 -4.35 45 52 425 +38
28MAY26 710.00 C 23.00 23.00 23.00 32.91 -4.06 45 1 172 +1
28MAY26 720.00 C 20.00 22.20 20.00 29.04 -3.78 46 7 808 -1
28MAY26 730.00 C 18.00 20.20 17.80 25.53 -3.49 46 15 239 +6
28MAY26 740.00 C 17.57 17.57 16.15 22.35 -3.22 46 5 128 -3
28MAY26 750.00 C 16.50 16.54 12.90 19.49 -2.96 46 138 1,278 +38
28MAY26 760.00 C 14.83 14.83 11.30 16.94 -2.69 46 61 180 +1
28MAY26 770.00 C 10.64 10.64 10.60 14.67 -2.44 46 6 87 +4
28MAY26 780.00 C 7.31 7.31 7.31 12.65 -2.21 46 2 277 +2
28MAY26 790.00 C 8.00 8.00 7.60 10.87 -1.99 46 21 117 -7
28MAY26 800.00 C 6.11 7.48 6.11 9.67 -1.43 47 7 121 +2
28MAY26 810.00 C 0.00 0.00 0.00 8.08 -1.76 46 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 7.18 -1.25 47 0 3 0
28MAY26 830.00 C 0.00 0.00 0.00 5.91 -1.29 47 0 16 0
29JUN26 250.00 C 0.00 0.00 0.00 446.06 -7.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 441.09 -7.51 65 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 436.11 -7.51 62 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 431.13 -7.52 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 426.15 -7.52 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 421.17 -7.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 416.19 -7.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 411.21 -7.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 406.23 -7.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 401.26 -7.52 55 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 396.28 -7.52 53 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 386.32 -7.52 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 376.36 -7.52 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 366.41 -7.52 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 356.45 -7.52 45 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 346.50 -7.52 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 336.54 -7.52 45 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 326.59 -7.52 45 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 316.65 -7.52 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 306.71 -7.51 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 296.78 -7.51 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 286.86 -7.51 46 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 276.96 -7.50 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 267.09 -7.48 46 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 257.24 -7.47 46 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 247.43 -7.44 46 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 237.67 -7.42 46 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 227.97 -7.38 46 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 218.34 -7.33 46 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 208.79 -7.29 46 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 199.34 -7.23 46 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 190.00 -7.16 46 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 180.80 -7.07 46 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 171.74 -6.98 46 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 162.85 -6.87 46 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 154.14 -6.76 46 0 95 0
29JUN26 560.00 C 0.00 0.00 0.00 145.63 -6.62 46 0 193 0
29JUN26 570.00 C 0.00 0.00 0.00 137.33 -6.48 46 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 129.26 -6.33 46 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 121.44 -6.16 46 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 113.87 -5.99 46 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 106.57 -5.80 46 0 1,112 0
29JUN26 620.00 C 75.00 75.00 75.00 99.55 -5.60 46 3 206 0
29JUN26 630.00 C 72.00 72.00 72.00 92.81 -5.40 46 3 323 +3
29JUN26 640.00 C 0.00 0.00 0.00 86.36 -5.20 46 0 328 0
29JUN26 650.00 C 0.00 0.00 0.00 80.21 -4.99 46 0 377 0
29JUN26 660.00 C 0.00 0.00 0.00 72.13 -4.63 44 0 566 0
29JUN26 670.00 C 0.00 0.00 0.00 66.74 -4.42 44 0 384 0
29JUN26 680.00 C 43.88 46.50 43.88 61.65 -4.19 44 19 207 +2
29JUN26 690.00 C 39.96 39.96 39.96 56.83 -3.99 45 15 285 -7
29JUN26 700.00 C 40.00 40.00 40.00 52.30 -3.78 45 2 381 +2
29JUN26 710.00 C 0.00 0.00 0.00 48.05 -3.56 45 0 96 0
29JUN26 720.00 C 0.00 0.00 0.00 44.06 -3.36 45 0 94 0
29JUN26 730.00 C 0.00 0.00 0.00 40.34 -3.15 45 0 108 0
29JUN26 740.00 C 0.00 0.00 0.00 36.86 -2.96 45 0 59 0
29JUN26 750.00 C 0.00 0.00 0.00 33.64 -2.76 45 0 173 0
29JUN26 760.00 C 23.15 24.20 22.05 30.64 -2.58 45 52 134 +25
29JUN26 770.00 C 0.00 0.00 0.00 27.87 -2.40 45 0 54 0
29JUN26 780.00 C 0.00 0.00 0.00 26.09 -2.30 46 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 23.65 -2.14 46 0 20 0
29JUN26 800.00 C 16.00 16.00 16.00 21.41 -1.98 46 5 65 0
29JUN26 810.00 C 0.00 0.00 0.00 19.36 -1.82 46 0 31 0
29JUN26 820.00 C 0.00 0.00 0.00 17.48 -1.68 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 15.75 -1.55 46 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 14.18 -1.42 46 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 12.75 -1.30 46 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 11.45 -1.19 46 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.27 -1.08 46 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.20 -0.99 46 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 8.23 -0.90 46 0 4 0
29JUN26 900.00 C 0.00 0.00 0.00 7.35 -0.82 46 0 555 0
30JUL26 400.00 C 0.00 0.00 0.00 297.82 -7.50 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 288.01 -7.48 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 278.24 -7.46 45 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 268.51 -7.45 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 258.84 -7.43 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 249.23 -7.40 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 239.71 -7.36 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 230.27 -7.33 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 220.93 -7.28 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 211.71 -7.23 45 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 202.62 -7.16 45 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 193.66 -7.10 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 184.86 -7.02 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 176.23 -6.94 45 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 167.78 -6.84 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 159.52 -6.74 45 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 151.47 -6.62 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 143.62 -6.51 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 136.01 -6.37 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 128.62 -6.24 45 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 121.47 -6.10 45 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 114.57 -5.94 45 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 104.68 -5.62 42 0 137 0
30JUL26 630.00 C 0.00 0.00 0.00 101.52 -5.63 45 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 95.38 -5.46 45 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 89.50 -5.28 45 0 5 0
30JUL26 660.00 C 66.00 66.00 66.00 81.36 -4.95 43 2 24 +2
30JUL26 670.00 C 0.00 0.00 0.00 76.15 -4.78 43 0 64 0
30JUL26 680.00 C 51.69 55.62 51.69 71.19 -4.61 43 17 31 +15
30JUL26 690.00 C 50.21 50.21 50.21 66.47 -4.43 43 1 22 0
30JUL26 700.00 C 43.06 49.00 43.06 61.99 -4.26 43 32 77 +29
30JUL26 710.00 C 45.58 45.58 45.58 57.75 -4.08 43 2 44 +2
30JUL26 720.00 C 0.00 0.00 0.00 53.73 -3.91 43 0 21 0
30JUL26 730.00 C 0.00 0.00 0.00 49.94 -3.74 43 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 46.37 -3.57 43 0 31 0
30JUL26 750.00 C 0.00 0.00 0.00 43.01 -3.39 44 0 45 0
30JUL26 760.00 C 0.00 0.00 0.00 39.85 -3.23 44 0 77 0
30JUL26 770.00 C 29.33 29.33 29.03 36.88 -3.07 44 30 120 +30
30JUL26 780.00 C 0.00 0.00 0.00 35.16 -1.85 45 0 47 0
30JUL26 790.00 C 0.00 0.00 0.00 32.48 -2.84 45 0 60 0
30JUL26 800.00 C 0.00 0.00 0.00 29.97 -2.69 45 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 27.64 -2.54 45 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 25.46 -2.39 45 0 0 0
30JUL26 830.00 C 0.00 0.00 0.00 23.43 -2.26 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 377.30 -7.52 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 367.39 -7.53 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 357.51 -7.53 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 347.64 -7.53 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 337.79 -7.55 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 327.97 -7.55 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 318.19 -7.56 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 308.45 -7.57 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 298.76 -7.59 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 289.14 -7.60 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 279.57 -7.61 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 270.12 -7.63 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 260.69 -7.63 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 251.47 -7.64 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 242.29 -7.65 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 233.22 -7.65 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 224.39 -7.65 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 215.55 -7.67 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 207.00 -7.63 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 198.60 -7.65 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 190.22 -7.65 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 182.25 -7.57 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 174.39 -7.58 42 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 166.56 -7.59 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 159.18 -7.44 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 151.95 -7.45 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 144.76 -7.46 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 137.94 -7.22 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 131.42 -7.23 42 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 124.93 -7.24 42 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 118.57 -7.13 42 0 59 0
29SEP26 630.00 C 0.00 0.00 0.00 109.43 -6.70 40 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 107.09 -6.92 42 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 101.36 -6.93 42 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 93.21 -6.29 41 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 88.41 -6.30 41 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 83.62 -6.31 41 0 63 0
29SEP26 690.00 C 0.00 0.00 0.00 78.82 -6.33 41 0 36 0
29SEP26 700.00 C 0.00 0.00 0.00 74.65 -5.78 41 0 211 0
29SEP26 710.00 C 59.29 59.29 59.29 70.62 -5.79 41 1 61 0
29SEP26 720.00 C 0.00 0.00 0.00 66.59 -5.81 41 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 62.56 -5.83 41 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 59.14 -5.23 41 0 19 0
29SEP26 750.00 C 0.00 0.00 0.00 55.84 -5.19 41 0 202 0
29SEP26 760.00 C 0.00 0.00 0.00 52.54 -5.21 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 49.24 -5.23 41 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 47.78 -4.99 42 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 45.07 -4.69 42 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 42.37 -4.70 42 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 39.67 -4.71 42 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 37.03 -4.66 42 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 34.95 -4.05 42 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 320.55 -7.20 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 311.27 -7.20 41 0 0 0
30DEC26 400.00 C 284.00 284.00 284.00 302.07 -7.13 41 1 2 +1
30DEC26 410.00 C 0.00 0.00 0.00 293.07 -7.03 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 284.06 -7.03 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 275.21 -6.88 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 266.55 -6.81 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 257.89 -6.81 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 249.40 -6.64 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 241.19 -6.51 41 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 232.98 -6.51 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 224.82 -6.45 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 217.14 -6.15 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 209.46 -6.14 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 201.79 -6.13 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 194.48 -5.76 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 187.43 -5.69 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 180.38 -5.69 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 173.33 -5.68 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 166.85 -5.19 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 160.50 -5.18 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 154.15 -5.18 41 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 147.80 -5.17 41 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 142.05 -4.62 41 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 136.45 -4.61 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 130.86 -4.60 41 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 125.26 -4.60 41 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 120.03 -4.23 41 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 111.76 -3.89 40 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 107.09 -3.88 40 0 17 0
30DEC26 680.00 C 79.50 79.50 79.50 102.42 -3.88 40 2 3 +2
30DEC26 690.00 C 79.98 80.06 79.98 97.75 -3.87 40 30 30 +15
30DEC26 700.00 C 0.00 0.00 0.00 93.70 -3.30 40 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 89.79 -3.29 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 85.87 -3.29 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 81.96 -3.27 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 78.04 -3.27 40 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 74.74 -2.71 40 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 71.55 -2.70 40 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 68.35 -2.70 40 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 67.17 -2.78 41 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 61.96 -2.69 41 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 60.94 -0.51 41 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 58.33 -2.23 41 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 55.72 -2.22 41 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 53.11 -0.56 41 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 315.88 -7.11 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 306.97 -7.08 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 298.39 -6.91 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 289.81 -6.91 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 281.23 -6.90 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 273.00 -6.66 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 264.87 -6.65 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 256.74 -6.64 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 248.75 -6.50 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 241.16 -6.31 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 233.57 -6.31 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 225.97 -6.31 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 218.67 -6.01 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 211.70 -5.91 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 204.74 -5.90 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 197.77 -5.90 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 191.04 -5.66 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 184.78 -5.42 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 178.51 -5.43 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 172.25 -5.42 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 165.99 -5.41 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 160.38 -4.89 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 154.87 -4.88 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 149.36 -4.88 40 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 143.85 -4.87 40 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 138.37 -4.84 40 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 133.64 -4.30 40 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 125.04 -4.17 39 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 120.45 -4.16 39 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 115.86 -4.16 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 111.26 -4.16 39 0 0 0
30MAR27 700.00 C 90.20 90.20 90.20 107.29 -3.59 39 1 2 +1
30MAR27 710.00 C 83.75 83.75 83.75 103.44 -3.59 39 1 14 +1
30MAR27 720.00 C 0.00 0.00 0.00 99.60 -3.58 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 95.76 -3.58 39 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 91.92 -3.57 39 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 88.20 -3.44 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 85.07 -3.00 39 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 81.94 -2.99 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 81.24 -3.09 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 78.02 -3.08 40 0 0 0
30MAR27 800.00 C 61.00 61.00 61.00 74.79 -3.08 40 6 101 0
30MAR27 810.00 C 0.00 0.00 0.00 71.60 -3.03 40 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 69.05 -2.52 40 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 64.50 -2.44 39 0 0 0
TOTAL CALL 2,455 41,236 +273
24APR26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
24APR26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
24APR26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
24APR26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
24APR26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
24APR26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
24APR26 640.00 P 0.12 0.17 0.01 0.00 -0.01 0 23 347 -11
24APR26 650.00 P 0.05 0.05 0.05 0.00 -0.05 0 1 830 -1
24APR26 660.00 P 0.32 0.32 0.32 0.00 -0.18 0 1 692 -1
24APR26 670.00 P 0.75 1.97 0.12 0.00 -0.64 0 71 176 +27
24APR26 680.00 P 3.55 5.33 0.15 0.00 -1.74 0 194 490 +54
24APR26 690.00 P 4.00 10.90 0.50 0.00 -3.98 0 458 140 -275
24APR26 700.00 P 7.84 17.00 7.84 5.00 -2.84 0 265 0 -323
24APR26 710.00 P 6.00 19.80 6.00 15.00 +1.50 0 29 0 -160
24APR26 720.00 P 31.60 34.00 31.60 25.00 +4.76 0 40 0 -136
24APR26 730.00 P 49.00 49.00 49.00 35.00 +6.33 0 1 0 -97
24APR26 740.00 P 0.00 0.00 0.00 45.00 +7.07 0 0 0 -113
24APR26 750.00 P 0.00 0.00 0.00 55.00 +7.37 0 0 0 -76
24APR26 760.00 P 0.00 0.00 0.00 65.00 +7.47 0 0 0 -1
24APR26 770.00 P 0.00 0.00 0.00 75.00 +7.50 0 0 0 -59
24APR26 780.00 P 0.00 0.00 0.00 85.00 +7.50 0 0 0 -52
24APR26 790.00 P 0.00 0.00 0.00 95.00 +7.50 0 0 0 -36
24APR26 800.00 P 0.00 0.00 0.00 105.00 +7.50 0 0 0 -30
24APR26 810.00 P 0.00 0.00 0.00 115.00 +7.50 0 0 0 -45
24APR26 820.00 P 0.00 0.00 0.00 125.00 +7.50 0 0 0 -46
24APR26 830.00 P 0.00 0.00 0.00 135.00 +7.50 0 0 0 -76
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 168 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 161 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 155 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 149 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 142 0 263 0
29APR26 410.00 P 0.10 0.10 0.10 0.01 0.00 136 2 201 -2
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 125 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 119 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 98 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 93 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,488 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 83 0 317 0
29APR26 520.00 P 0.00 0.00 0.00 0.01 0.00 78 0 374 0
29APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 73 0 166 0
29APR26 540.00 P 0.16 0.16 0.16 0.01 0.00 68 1 481 0
29APR26 550.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,022 0
29APR26 560.00 P 0.00 0.00 0.00 0.01 0.00 59 10 1,593 0
29APR26 570.00 P 0.26 1.50 0.26 0.01 0.00 54 26 1,340 +5
29APR26 580.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 633 0
29APR26 590.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 844 0
29APR26 600.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 1,051 0
29APR26 610.00 P 0.00 0.00 0.00 0.15 -0.07 49 0 771 0
29APR26 620.00 P 0.60 0.60 0.60 0.35 -0.09 49 2 691 +2
29APR26 630.00 P 1.86 1.86 1.18 0.72 -0.13 49 41 1,439 +21
29APR26 640.00 P 2.05 2.27 1.81 1.34 -0.16 49 38 758 -7
29APR26 650.00 P 2.90 4.81 2.50 2.43 -0.08 49 28 1,211 -2
29APR26 660.00 P 5.20 7.70 4.76 4.01 -0.05 49 60 578 +43
29APR26 670.00 P 9.50 12.00 7.22 6.44 +0.22 50 121 796 +101
29APR26 680.00 P 11.20 16.28 10.36 9.69 +0.59 50 151 284 -5
29APR26 690.00 P 15.31 22.00 15.31 13.96 +1.16 50 88 590 +13
29APR26 700.00 P 26.00 27.00 26.00 19.21 +1.83 51 20 203 0
29APR26 710.00 P 0.00 0.00 0.00 24.68 +1.83 49 0 220 0
29APR26 720.00 P 0.00 0.00 0.00 31.62 +3.29 49 0 268 0
29APR26 730.00 P 0.00 0.00 0.00 39.39 +4.12 49 0 523 0
29APR26 740.00 P 0.00 0.00 0.00 47.79 +4.88 49 0 388 0
29APR26 750.00 P 0.00 0.00 0.00 56.69 +5.53 49 0 1,034 0
29APR26 760.00 P 0.00 0.00 0.00 65.96 +6.07 49 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 75.50 +4.43 49 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 85.23 +4.48 49 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 95.07 +4.43 48 0 30 0
29APR26 800.00 P 117.58 117.58 117.58 105.02 +4.34 49 15 15 +15
29APR26 810.00 P 122.32 122.74 122.32 115.00 +4.16 0 25 25 +25
29APR26 820.00 P 132.66 132.66 132.66 125.00 +3.94 0 15 15 +15
29APR26 830.00 P 0.00 0.00 0.00 135.00 +3.67 0 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 0.20 +0.02 52 0 6 0
30APR26 610.00 P 0.00 0.00 0.00 0.40 +0.05 51 0 5 0
30APR26 620.00 P 1.02 1.24 1.02 0.77 +0.13 52 18 28 +12
30APR26 630.00 P 2.05 2.20 1.25 1.32 +0.14 51 29 169 +28
30APR26 640.00 P 2.85 4.20 2.42 2.21 +0.21 51 31 90 +20
30APR26 650.00 P 4.00 6.10 3.40 3.53 +0.33 51 28 213 -3
30APR26 660.00 P 6.96 8.62 6.64 5.44 +0.53 51 40 54 +32
30APR26 670.00 P 6.13 13.25 6.13 8.52 +1.29 52 45 57 +19
30APR26 680.00 P 12.46 19.87 12.46 12.05 +1.80 53 58 119 +41
30APR26 690.00 P 20.99 20.99 19.30 16.44 +2.39 53 5 28 +2
30APR26 700.00 P 32.40 32.40 32.40 21.70 +3.01 53 100 94 -50
30APR26 710.00 P 0.00 0.00 0.00 27.83 +3.67 54 0 171 0
30APR26 720.00 P 35.00 35.00 35.00 34.77 +4.32 55 1 4 +1
30APR26 730.00 P 0.00 0.00 0.00 41.21 +4.80 52 0 49 0
30APR26 740.00 P 0.00 0.00 0.00 49.28 +5.35 52 0 27 0
30APR26 750.00 P 0.00 0.00 0.00 57.85 +5.84 52 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 66.83 +6.25 51 0 30 0
30APR26 770.00 P 0.00 0.00 0.00 76.13 +5.06 52 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 85.66 +4.91 52 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 95.36 +4.72 52 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 105.17 +4.49 51 0 0 0
30APR26 810.00 P 0.00 0.00 0.00 115.07 +4.23 52 0 0 0
30APR26 820.00 P 0.00 0.00 0.00 125.02 +3.96 52 0 0 0
30APR26 830.00 P 0.00 0.00 0.00 135.00 +3.67 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 108 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 54 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 0.31 0.31 0.01 0.00 48 1 61 +1
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 46 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.02 0.00 46 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.04 0.00 46 0 591 0
28MAY26 470.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 223 0
28MAY26 500.00 P 0.90 0.90 0.90 0.30 +0.03 47 11 247 -6
28MAY26 510.00 P 1.26 1.26 1.26 0.46 +0.07 47 3 583 0
28MAY26 520.00 P 0.00 0.00 0.00 0.66 +0.06 47 0 82 0
28MAY26 530.00 P 1.84 1.84 1.84 0.97 +0.11 47 3 156 +3
28MAY26 540.00 P 0.00 0.00 0.00 1.36 +0.18 47 0 128 0
28MAY26 550.00 P 3.10 3.16 3.10 1.91 +0.18 47 2 836 +2
28MAY26 560.00 P 3.90 4.00 3.90 2.55 +0.21 47 7 179 +7
28MAY26 570.00 P 0.00 0.00 0.00 3.36 +0.35 47 0 652 0
28MAY26 580.00 P 5.50 5.90 5.50 4.42 +0.31 47 14 607 +8
28MAY26 590.00 P 0.00 0.00 0.00 5.89 +0.67 47 0 789 0
28MAY26 600.00 P 6.80 10.50 6.80 7.41 +0.66 47 14 760 +7
28MAY26 610.00 P 10.00 13.50 10.00 9.38 +0.95 47 15 1,461 +6
28MAY26 620.00 P 13.00 16.16 13.00 11.48 +1.00 47 47 1,390 +14
28MAY26 630.00 P 16.00 20.20 16.00 14.15 +1.30 47 22 575 +13
28MAY26 640.00 P 16.74 23.30 16.74 17.02 +1.50 47 8 536 +2
28MAY26 650.00 P 24.68 28.80 23.05 20.40 +1.74 48 27 398 +22
28MAY26 660.00 P 29.88 33.00 28.90 24.10 +2.05 48 57 230 +31
28MAY26 670.00 P 37.20 37.20 37.20 28.26 +2.25 48 5 315 -5
28MAY26 680.00 P 40.09 45.00 39.23 32.81 +2.64 48 66 173 +54
28MAY26 690.00 P 50.20 50.88 44.15 37.78 +2.82 48 77 1,295 0
28MAY26 700.00 P 56.18 56.18 53.91 43.17 +3.23 48 4 112 +2
28MAY26 710.00 P 57.00 57.00 57.00 48.97 +3.43 48 1 27 0
28MAY26 720.00 P 0.00 0.00 0.00 53.54 +2.20 47 0 634 0
28MAY26 730.00 P 0.00 0.00 0.00 59.93 +3.94 47 0 222 0
28MAY26 740.00 P 0.00 0.00 0.00 68.61 +6.22 49 0 156 0
28MAY26 750.00 P 0.00 0.00 0.00 73.73 +4.54 47 0 48 0
28MAY26 760.00 P 0.00 0.00 0.00 81.01 +4.70 47 0 10 0
28MAY26 770.00 P 104.66 105.16 104.66 91.43 +7.78 51 87 132 +87
28MAY26 780.00 P 113.15 113.15 113.15 99.46 +8.04 51 29 59 +29
28MAY26 790.00 P 128.56 132.73 122.42 108.02 +8.78 52 146 174 +144
28MAY26 800.00 P 0.00 0.00 0.00 116.61 +9.06 52 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 125.53 +9.64 53 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 134.59 +10.03 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 143.80 +10.45 55 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 69 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 64 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.36 +0.07 46 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.50 +0.08 46 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.71 +0.12 46 0 1,779 0
29JUN26 470.00 P 0.00 0.00 0.00 0.95 +0.15 46 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 1.29 +0.19 46 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 1.69 +0.26 46 0 669 0
29JUN26 500.00 P 0.00 0.00 0.00 2.21 +0.30 46 0 318 0
29JUN26 510.00 P 0.00 0.00 0.00 2.82 +0.39 46 0 1,718 0
29JUN26 520.00 P 5.50 5.50 5.50 3.59 +0.45 46 5 66 -5
29JUN26 530.00 P 0.00 0.00 0.00 4.48 +0.57 46 0 98 0
29JUN26 540.00 P 6.85 7.60 6.85 5.58 +0.66 46 18 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 6.78 +0.76 46 0 580 0
29JUN26 560.00 P 10.20 10.20 10.20 8.31 +0.95 46 1 101 +1
29JUN26 570.00 P 0.00 0.00 0.00 9.84 +0.95 46 0 1,139 0
29JUN26 580.00 P 0.00 0.00 0.00 11.89 +1.29 46 0 199 0
29JUN26 590.00 P 0.00 0.00 0.00 13.94 +0.92 46 0 181 0
29JUN26 600.00 P 17.89 20.20 17.89 16.41 +1.70 46 1,202 1,954 +1,055
29JUN26 610.00 P 18.03 18.03 18.03 19.65 +2.28 47 2 232 +2
29JUN26 620.00 P 0.00 0.00 0.00 22.61 +1.98 47 0 314 0
29JUN26 630.00 P 0.00 0.00 0.00 26.07 +2.26 47 0 532 0
29JUN26 640.00 P 36.50 36.50 35.30 29.54 +2.28 47 22 1,469 0
29JUN26 650.00 P 43.30 44.50 40.00 33.62 +2.82 47 15 600 -4
29JUN26 660.00 P 47.03 47.03 47.03 37.86 +2.83 47 1,201 1,492 +1,155
29JUN26 670.00 P 51.32 51.32 50.24 42.28 +3.01 47 35 304 +34
29JUN26 680.00 P 60.00 60.18 57.22 47.33 +3.43 47 22 63 +3
29JUN26 690.00 P 66.80 66.80 66.80 52.39 +3.44 47 15 163 0
29JUN26 700.00 P 73.44 73.53 73.44 57.87 +3.86 48 16 82 -1
29JUN26 710.00 P 0.00 0.00 0.00 63.74 +4.05 48 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 69.63 +4.07 48 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 73.84 +2.40 46 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 80.31 +4.53 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 86.80 +4.55 46 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 93.83 +5.09 46 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 101.02 +5.11 46 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 108.22 +5.12 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 115.89 +5.58 46 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 123.71 +5.63 46 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 131.56 +5.65 46 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 139.72 +5.96 46 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 148.09 +6.09 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 156.48 +6.10 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 165.02 +6.25 46 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 173.85 +6.48 46 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 182.69 +6.49 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 191.56 +6.51 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 200.71 +6.78 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 209.91 +6.80 46 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.44 +0.04 44 0 30 0
30JUL26 420.00 P 0.00 0.00 0.00 0.60 +0.07 45 0 0 0
30JUL26 430.00 P 1.58 1.58 1.58 0.82 +0.08 45 1 1 +1
30JUL26 440.00 P 0.00 0.00 0.00 1.07 +0.11 44 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.42 +0.13 45 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 1.81 +0.17 45 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 2.34 +0.21 45 0 0 0
30JUL26 480.00 P 4.48 4.48 4.48 2.89 +0.23 45 1 1 +1
30JUL26 490.00 P 0.00 0.00 0.00 3.67 +0.32 45 0 33 0
30JUL26 500.00 P 0.00 0.00 0.00 4.46 +0.32 45 0 47 0
30JUL26 510.00 P 0.00 0.00 0.00 5.51 +0.49 45 0 102 0
30JUL26 520.00 P 0.00 0.00 0.00 6.63 +0.48 45 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 7.93 +0.66 45 0 41 0
30JUL26 540.00 P 12.00 12.00 12.00 9.48 +0.70 45 1 22 +1
30JUL26 550.00 P 0.00 0.00 0.00 11.37 +1.04 45 0 23 0
30JUL26 560.00 P 17.10 18.00 17.10 13.46 +1.02 45 26 222 +19
30JUL26 570.00 P 17.16 17.16 17.16 15.15 +0.57 45 1 21 +1
30JUL26 580.00 P 23.50 23.50 22.60 17.93 +1.21 45 2 47 0
30JUL26 590.00 P 0.00 0.00 0.00 20.71 +1.40 45 0 9 0
30JUL26 600.00 P 0.00 0.00 0.00 22.81 +0.72 45 0 47 0
30JUL26 610.00 P 0.00 0.00 0.00 26.67 +1.79 45 0 28 0
30JUL26 620.00 P 0.00 0.00 0.00 30.17 +1.85 45 0 18 0
30JUL26 630.00 P 0.00 0.00 0.00 33.67 +1.85 45 0 39 0
30JUL26 640.00 P 0.00 0.00 0.00 37.70 +2.36 45 0 207 0
30JUL26 650.00 P 52.17 54.98 52.17 41.98 +2.36 45 3 108 +3
30JUL26 660.00 P 0.00 0.00 0.00 46.27 +2.37 46 0 141 0
30JUL26 670.00 P 0.00 0.00 0.00 51.10 +2.90 46 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 56.19 +2.93 46 0 4 0
30JUL26 690.00 P 76.35 76.35 74.76 61.30 +2.94 46 11 75 +11
30JUL26 700.00 P 0.00 0.00 0.00 66.83 +3.36 46 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 72.74 +3.54 46 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 78.66 +3.55 46 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 84.77 +3.73 46 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 88.81 +4.05 45 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 95.32 +4.05 45 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 101.86 +4.08 45 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 108.91 +4.58 45 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 116.14 +4.66 45 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 123.37 +4.66 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 130.72 +4.77 45 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 138.57 +5.21 45 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 146.44 +5.23 45 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 154.32 +5.24 45 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 287 0
29SEP26 330.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.42 -0.04 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.56 -0.04 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.76 -0.06 42 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 0.98 -0.06 42 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.28 -0.09 42 0 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.64 -0.09 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 2.05 -0.11 42 0 87 0
29SEP26 430.00 P 0.00 0.00 0.00 2.60 -0.11 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.15 -0.11 42 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.92 -0.13 42 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 4.73 -0.13 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.65 -0.13 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.80 -0.14 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.95 -0.15 42 0 56 0
29SEP26 500.00 P 15.01 15.01 15.01 9.38 -0.39 42 2 328 +2
29SEP26 510.00 P 0.00 0.00 0.00 10.97 -0.11 42 0 74 0
29SEP26 520.00 P 0.00 0.00 0.00 12.56 -0.12 42 0 133 0
29SEP26 530.00 P 0.00 0.00 0.00 15.00 +0.40 43 0 109 0
29SEP26 540.00 P 0.00 0.00 0.00 16.68 -0.05 42 0 220 0
29SEP26 550.00 P 22.00 25.00 22.00 18.80 -0.06 42 2 2 +2
29SEP26 560.00 P 0.00 0.00 0.00 21.40 +0.10 42 0 67 0
29SEP26 570.00 P 0.00 0.00 0.00 24.14 +0.09 42 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 27.70 +0.89 43 0 537 0
29SEP26 590.00 P 0.00 0.00 0.00 30.94 +1.23 43 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 34.48 +1.32 43 0 221 0
29SEP26 610.00 P 0.00 0.00 0.00 38.03 +1.41 43 0 209 0
29SEP26 620.00 P 0.00 0.00 0.00 41.75 +0.46 43 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 46.07 +0.66 43 0 117 0
29SEP26 640.00 P 0.00 0.00 0.00 50.40 +0.65 43 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 54.75 +0.65 43 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 59.59 +1.11 43 0 27 0
29SEP26 670.00 P 0.00 0.00 0.00 64.73 +1.10 43 0 72 0
29SEP26 680.00 P 85.52 85.69 83.80 69.87 +1.08 43 83 98 +49
29SEP26 690.00 P 0.00 0.00 0.00 75.04 +1.09 43 0 83 0
29SEP26 700.00 P 0.00 0.00 0.00 80.87 +1.65 44 0 78 0
29SEP26 710.00 P 0.00 0.00 0.00 86.82 +1.64 44 0 11 0
29SEP26 720.00 P 0.00 0.00 0.00 92.78 +1.63 44 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 98.76 +1.63 44 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 105.38 +5.25 44 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 112.11 +5.48 44 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 115.39 -1.19 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 121.95 +2.20 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 128.93 +2.61 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 136.17 +2.89 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 143.41 +2.89 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 150.66 +2.88 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 158.02 +2.98 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 165.88 +3.55 42 0 0 0
30DEC26 380.00 P 5.00 5.00 5.00 2.67 +0.25 41 1 378 0
30DEC26 390.00 P 0.00 0.00 0.00 3.24 +0.32 41 0 36 0
30DEC26 400.00 P 6.00 6.35 6.00 4.01 +0.53 42 12 1,241 +12
30DEC26 410.00 P 0.00 0.00 0.00 4.73 +0.49 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.56 +0.49 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.56 +0.66 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.75 +0.72 41 0 217 0
30DEC26 450.00 P 12.50 12.50 12.50 8.94 +0.73 41 1 170 0
30DEC26 460.00 P 13.50 13.50 13.50 10.31 +0.91 41 1 369 0
30DEC26 470.00 P 0.00 0.00 0.00 11.94 +1.02 41 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 13.57 +1.02 41 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 15.28 +1.10 41 0 46 0
30DEC26 500.00 P 0.00 0.00 0.00 17.98 +1.92 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 20.22 +1.99 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 22.47 +2.07 42 0 44 0
30DEC26 530.00 P 30.00 30.00 30.00 25.11 +2.52 42 1 25 +1
30DEC26 540.00 P 0.00 0.00 0.00 28.00 +1.90 42 0 43 0
30DEC26 550.00 P 33.70 33.70 33.70 30.89 +1.91 42 1 15 0
30DEC26 560.00 P 0.00 0.00 0.00 33.80 +2.86 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 37.31 +2.43 42 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 40.93 +2.44 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 44.56 +2.46 42 0 110 0
30DEC26 600.00 P 58.00 58.00 58.00 48.20 +2.47 42 8 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 52.46 +3.02 42 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 56.87 +3.03 42 0 26 0
30DEC26 630.00 P 0.00 0.00 0.00 61.29 +3.05 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 65.72 +3.07 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 70.55 +3.46 42 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 75.77 +3.66 42 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 81.00 +3.68 42 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 86.24 +3.69 43 0 45 0
30DEC26 690.00 P 107.39 107.48 107.39 91.51 +3.72 43 45 50 +15
30DEC26 700.00 P 0.00 0.00 0.00 97.43 +4.29 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 103.47 +4.31 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 109.52 +4.33 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 115.58 +4.34 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 121.69 +4.39 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 128.41 +4.92 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 135.23 +4.94 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 142.06 +4.95 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 148.91 +4.98 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 151.25 +4.86 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 158.29 +5.22 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 165.61 +5.37 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 172.93 +5.38 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 180.27 +5.39 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.65 +0.27 40 0 130 0
30MAR27 400.00 P 10.00 10.00 10.00 6.73 +0.47 40 4 141 +4
30MAR27 410.00 P 0.00 0.00 0.00 7.74 +0.62 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.95 +0.62 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.17 +0.63 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.75 +0.88 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 13.40 +0.88 40 0 15 0
30MAR27 460.00 P 0.00 0.00 0.00 15.07 +0.89 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 16.90 +1.06 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.10 +1.22 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 21.31 +1.23 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 23.52 +1.23 40 0 6 0
30MAR27 510.00 P 0.00 0.00 0.00 26.05 +1.54 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 28.89 +0.82 40 0 11 0
30MAR27 530.00 P 0.00 0.00 0.00 31.73 +1.64 40 0 25 0
30MAR27 540.00 P 41.00 41.00 41.00 34.58 +1.65 40 9 19 +9
30MAR27 550.00 P 0.00 0.00 0.00 37.70 +1.91 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 41.25 +2.12 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 44.80 +2.13 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 48.37 +2.14 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 51.97 +2.18 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 56.20 +2.66 40 0 310 0
30MAR27 610.00 P 0.00 0.00 0.00 62.33 +4.49 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 66.79 +2.77 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 71.26 +2.78 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 75.83 +2.88 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 81.08 +3.35 41 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 86.35 +3.37 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 91.63 +3.39 41 0 10 0
30MAR27 680.00 P 111.12 111.12 111.12 96.92 +3.40 41 1 1 +1
30MAR27 690.00 P 113.03 113.03 113.03 102.26 +3.44 41 1 7 +1
30MAR27 700.00 P 120.00 120.00 120.00 108.22 +3.99 41 1 1 +1
30MAR27 710.00 P 0.00 0.00 0.00 114.30 +4.00 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 120.39 +4.02 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 126.50 +4.04 42 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 128.77 +3.95 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 134.91 +4.13 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 141.56 +4.50 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 148.22 +4.51 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 154.90 +4.53 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 161.60 +4.55 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 168.32 +4.57 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 175.15 +4.68 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 182.50 +5.09 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 189.86 +5.10 40 0 0 0
TOTAL PUT 5,500 105,037 +1,664
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$ 4.50
29APR26 3.60 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.20 +0.01 0 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.12 +0.01 26 0 20 0
29APR26 4.50 C 0.04 0.04 0.04 0.05 +0.01 23 10 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 85 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.17 0.00 19 0 12 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 0.00 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 0.00 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 0.00 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 0.00 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 56 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 71 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 0.00 19 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 0.00 15 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 270 0
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 20 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 46 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 0.91 +0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.37 +0.02 22 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.29 +0.01 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 +0.01 20 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 +0.01 20 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.91 +0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 0.00 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 0.00 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 0.00 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 0.00 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 0.00 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 0.00 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 0.92 +0.01 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 0.00 19 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 0.34 +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 0.00 0.00 0.00 0.13 0.00 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 20 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 0.93 +0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 +0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 0.00 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 0.00 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 0.00 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 0.00 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 0.00 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 0.00 20 0 164 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 10 23,681 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29APR26 4.40 P 0.03 0.03 0.03 0.02 0.00 27 30 551 +30
29APR26 4.50 P 0.07 0.07 0.06 0.06 0.00 28 22 584 +13
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.21 -0.01 32 0 508 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 -0.01 42 0 51 0
29APR26 4.90 P 0.00 0.00 0.00 0.41 -0.01 52 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.52 0.00 72 0 700 0
29APR26 5.25 P 0.00 0.00 0.00 0.76 -0.02 82 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 1.01 -0.02 101 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.26 -0.02 119 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.51 -0.02 135 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.76 -0.02 150 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.01 -0.02 164 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.26 -0.02 178 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.51 -0.02 191 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.76 -0.01 204 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.01 -0.02 215 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 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 21 0 238 0
28MAY26 4.50 P 0.13 0.13 0.13 0.12 +0.01 22 68 126 +31
28MAY26 4.60 P 0.19 0.19 0.19 0.17 0.00 21 20 199 +20
28MAY26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 0.00 24 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 -0.01 25 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 0.00 29 0 235 0
28MAY26 5.25 P 0.00 0.00 0.00 0.76 -0.02 34 0 766 0
28MAY26 5.50 P 0.00 0.00 0.00 1.01 -0.02 42 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.26 -0.02 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.51 -0.02 55 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.76 -0.02 62 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.01 -0.02 68 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.26 -0.02 73 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.51 -0.02 78 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.76 -0.01 83 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.01 -0.02 88 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 20 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 100 0
29JUN26 4.30 P 0.08 0.08 0.08 0.09 0.00 19 30 355 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.13 0.00 19 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 0.00 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.01 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.01 16 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.01 18 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.01 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 -0.01 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.56 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.30 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.55 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.55 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 0.00 20 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 0.00 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 +0.01 21 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 0.00 21 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 0.00 19 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.01 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 -0.01 20 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.57 -0.01 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.82 -0.01 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.07 0.00 34 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 0.00 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 0.00 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 0.00 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.01 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 0.00 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 0.00 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 0.00 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.01 21 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.01 25 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 0.00 24 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 -0.01 22 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.01 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.01 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.01 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.01 21 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.01 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.01 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 0.00 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 0.00 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 -0.01 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 -0.01 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.01 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 0.00 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 0.00 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 -0.01 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 -0.01 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 -0.01 20 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.01 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 -0.01 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 -0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 -0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 -0.03 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 0.00 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 -0.01 35 0 0 0
TOTAL PUT 170 16,929 +124
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$ 13.83
29APR26 7.75 C 0.00 0.00 0.00 6.08 +0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.58 +0.03 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.08 +0.03 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.83 -0.04 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.83 -0.03 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.33 -0.04 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.83 -0.04 0 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.33 +0.03 0 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.83 +0.02 0 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.34 +0.03 43 0 130 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 +0.01 39 0 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.44 -0.05 37 0 263 0
29APR26 14.00 C 0.25 0.30 0.16 0.18 -0.04 39 29 134 -16
29APR26 14.50 C 0.10 0.14 0.06 0.06 -0.02 41 210 163 -75
29APR26 15.00 C 0.03 0.03 0.03 0.02 -0.01 44 1 650 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.60 -0.03 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.35 +0.03 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.10 +0.03 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.85 -0.03 43 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.35 +0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.35 -0.02 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.86 -0.03 34 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.38 -0.04 35 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.91 +0.02 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.48 +0.02 34 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.09 +0.01 34 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 0.75 -0.03 33 0 270 0
28MAY26 14.00 C 0.52 0.52 0.52 0.50 -0.02 33 15 219 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 90 0
28MAY26 15.00 C 0.20 0.20 0.20 0.20 0.00 34 2 34 +1
28MAY26 15.50 C 0.12 0.12 0.12 0.12 0.00 35 66 143 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 0.00 35 0 130 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 36 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.61 +0.03 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.36 +0.03 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.11 +0.03 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.86 +0.03 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.61 +0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.11 +0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.86 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.62 -0.01 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.37 +0.03 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.12 +0.03 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.87 -0.02 37 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 -0.06 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.13 -0.06 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.88 +0.02 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.39 -0.08 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.92 +0.01 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 +0.03 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.04 +0.02 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 +0.01 34 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 -0.02 32 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 0.00 33 0 256 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.01 33 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 -0.03 33 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 0.00 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 0.00 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 0.00 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 0.00 34 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 4.62 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.38 -0.02 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.13 -0.06 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.89 -0.07 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.41 -0.06 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.92 -0.01 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.50 +0.05 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.09 +0.01 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.72 +0.02 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.35 -0.06 33 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.07 -0.06 33 0 30 0
30JUL26 14.00 C 0.87 0.87 0.87 0.84 -0.04 33 15 90 0
30JUL26 14.50 C 0.00 0.00 0.00 0.67 -0.01 34 0 200 0
30JUL26 15.00 C 0.00 0.00 0.00 0.52 0.00 35 0 105 0
30JUL26 15.50 C 0.00 0.00 0.00 0.39 0.00 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 0.00 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.86 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.61 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.36 +0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.11 -0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.87 +0.01 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.62 -0.04 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.37 +0.03 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 -0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 -0.01 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 -0.05 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.15 -0.04 35 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.92 -0.04 35 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.41 -0.08 29 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 -0.10 28 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.55 -0.03 31 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.64 +0.01 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.34 -0.03 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 -0.03 34 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 -0.03 34 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.05 34 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.04 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.02 35 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 0.00 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 0.00 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 0.00 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 0.00 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.12 -0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.87 +0.01 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.62 -0.04 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.38 +0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.14 -0.03 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.90 -0.04 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.67 -0.01 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.44 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.22 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 -0.13 29 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.49 -0.06 30 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.11 -0.02 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.77 +0.02 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.53 +0.10 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 +0.09 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.08 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 -0.03 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.02 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 -0.04 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 -0.04 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 -0.04 34 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.04 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.01 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.18 +0.01 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.96 +0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.74 +0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.53 +0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.33 +0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.13 0.00 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.75 +0.01 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.39 +0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.07 +0.02 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 +0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 +0.01 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.14 +0.01 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.03 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 -0.07 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 -0.05 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 +0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 +0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 0.00 34 0 0 0
TOTAL CALL 338 17,200 -75
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 166 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 715 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,644 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 418 0
29APR26 14.00 P 0.33 0.33 0.32 0.36 -0.04 41 18 139 +18
29APR26 14.50 P 0.00 0.00 0.00 0.72 -0.05 39 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.18 -0.04 40 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.67 -0.03 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 700 0
28MAY26 12.00 P 0.07 0.07 0.06 0.06 0.00 35 5 592 +4
28MAY26 12.50 P 0.13 0.13 0.13 0.13 0.00 35 1 1,101 -1
28MAY26 13.00 P 0.21 0.21 0.21 0.24 0.00 34 5 188 0
28MAY26 13.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 187 0
28MAY26 14.00 P 0.00 0.00 0.00 0.68 +0.02 35 0 170 0
28MAY26 14.50 P 0.93 0.93 0.93 0.97 -0.03 34 15 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.34 -0.03 34 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.76 -0.03 34 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.21 -0.03 34 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.76 +0.03 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.27 +0.07 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.78 +0.08 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 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 0 102 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 46 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 35 0 592 0
29JUN26 11.50 P 0.10 0.10 0.10 0.09 0.00 34 7 6,434 +7
29JUN26 12.00 P 0.16 0.17 0.16 0.17 0.00 35 22 1,218 -18
29JUN26 12.50 P 0.28 0.28 0.28 0.28 0.00 35 16 254 +15
29JUN26 13.00 P 0.46 0.46 0.44 0.44 +0.01 35 53 283 0
29JUN26 13.50 P 0.67 0.67 0.66 0.64 -0.01 35 20 180 -10
29JUN26 14.00 P 0.92 0.92 0.92 0.90 -0.01 35 15 200 -15
29JUN26 14.50 P 0.00 0.00 0.00 1.21 -0.03 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.52 -0.03 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 1.90 -0.03 34 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.38 -0.04 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.84 -0.03 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.31 -0.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.80 -0.03 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.30 +0.08 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.81 +0.10 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.33 +0.12 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.82 +0.11 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 0.00 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 0.00 34 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.20 0.00 34 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.46 0.00 34 0 150 0
30JUL26 13.00 P 0.00 0.00 0.00 0.65 0.00 34 0 32 0
30JUL26 13.50 P 0.00 0.00 0.00 0.89 +0.01 34 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.19 +0.04 35 0 291 0
30JUL26 14.50 P 1.39 1.53 1.39 1.52 +0.05 36 28 69 +28
30JUL26 15.00 P 0.00 0.00 0.00 1.82 -0.03 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.20 -0.07 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.68 -0.01 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.12 0.00 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.58 +0.01 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.05 +0.11 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.54 +0.06 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.02 +0.13 47 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 0.00 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 0.00 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.01 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 0.00 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.02 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 +0.01 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 +0.02 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.01 36 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 +0.01 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 -0.03 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.51 -0.03 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.03 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 -0.04 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.04 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 +0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 -0.06 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 +0.02 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 -0.03 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.91 -0.03 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 0.00 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 0.00 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.01 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.01 35 0 32 0
30DEC26 12.00 P 0.82 0.82 0.82 0.78 +0.02 35 3 43 -3
30DEC26 12.50 P 0.00 0.00 0.00 0.99 +0.03 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.22 +0.02 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 +0.01 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 +0.02 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 +0.01 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 0.00 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.02 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.13 -0.02 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.43 -0.02 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 -0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.02 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.66 -0.03 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.10 -0.02 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.55 -0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 -0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 0.00 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 0.00 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 0.00 35 0 0 0
30MAR27 11.50 P 0.81 0.81 0.81 0.77 0.00 35 5 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 0.00 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 +0.01 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.02 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.67 +0.04 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 +0.04 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.26 +0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.59 +0.04 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.85 -0.07 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.21 -0.02 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.58 -0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.97 -0.02 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.37 -0.02 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.78 -0.02 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.21 -0.02 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.64 -0.02 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.09 -0.10 34 0 0 0
TOTAL PUT 213 25,510 +25
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 0.46 -0.01 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.11 -0.01 0 0 5 0
29APR26 1.05 C 0.00 0.00 0.00 0.06 -0.01 0 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 +0.01 69 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 96 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 134 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 151 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 210 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.05 -0.01 32 0 51 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 -0.01 33 0 59 0
28MAY26 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 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 64 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.10 -0.01 34 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 40 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 61 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 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 79 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 87 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 96 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 -0.01 35 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 0.04 -0.01 34 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 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 50 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 0.00 42 0 40 0
29SEP26 1.05 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 0.00 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.09 0.00 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 39 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 53 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 58 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 0.00 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.29 0.00 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 -0.01 38 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 0.07 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 -0.01 38 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 -0.01 30 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 39 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 0.00 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
TOTAL CALL 0 2,090 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 67 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 69 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.10 +0.01 74 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.15 +0.01 97 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.20 +0.01 117 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 136 0 10 0
29APR26 1.40 P 0.00 0.00 0.00 0.30 +0.01 153 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.35 +0.01 169 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.40 +0.01 185 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.45 +0.01 199 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.50 +0.01 212 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.55 +0.01 225 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.60 +0.01 237 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.65 +0.01 249 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.70 +0.01 261 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 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 0.04 0.04 0.04 0.04 0.00 34 2 21 +2
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 35 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 39 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.30 +0.01 61 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.35 +0.01 67 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.40 +0.01 73 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.45 +0.01 79 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.50 +0.01 84 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.55 +0.01 89 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.60 +0.01 94 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.65 +0.01 99 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.70 +0.01 103 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.02 0.02 0.02 0.03 0.00 41 2 2 +2
29JUN26 1.05 P 0.04 0.04 0.04 0.04 0.00 36 4 104 +4
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 41 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 0.00 58 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 0.00 62 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 +0.01 77 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 +0.01 81 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.01 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 +0.01 88 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 +0.01 80 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 +0.01 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 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 40 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 0.00 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 0.00 39 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.52 +0.01 47 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 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 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 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 40 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 +0.01 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.77 +0.01 50 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.87 +0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.92 +0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.11 0.00 41 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.21 0.00 47 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 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 0.09 0.09 0.09 0.09 0.00 38 10 14 +10
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 40 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 0.00 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.77 +0.01 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 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 42 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 0.12 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 +0.01 41 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 0.23 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
TOTAL PUT 18 961 +18
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$ 3.39
29APR26 2.00 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.39 -0.04 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.29 -0.04 0 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.19 -0.04 0 0 34 0
29APR26 3.30 C 0.10 0.10 0.10 0.11 -0.04 33 5 40 -5
29APR26 3.40 C 0.04 0.05 0.04 0.05 -0.03 34 11 96 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 60 0
29APR26 3.60 C 0.01 0.01 0.01 0.01 -0.01 42 3 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.31 -0.04 28 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.17 -0.02 31 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.12 -0.02 32 0 41 0
28MAY26 3.50 C 0.07 0.08 0.07 0.07 -0.03 30 21 54 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 -0.02 33 0 21 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.01 33 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.70 -0.04 40 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.60 -0.04 34 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.50 -0.04 29 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.04 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 -0.03 30 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 -0.03 30 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.02 32 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.02 30 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 4.10 C 0.03 0.03 0.03 0.01 -0.01 30 10 34 +10
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.80 -0.04 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.70 -0.04 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.39 -0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 -0.04 33 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.04 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.04 26 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.04 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.04 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.02 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.02 29 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.01 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.02 29 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.04 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.03 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.03 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.02 29 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 9 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.02 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 29 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.03 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.04 28 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.02 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.01 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.01 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.02 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 30 0 11 0
TOTAL CALL 50 5,639 +5
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 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 42 0 93 0
29APR26 3.30 P 0.02 0.03 0.02 0.02 0.00 34 4 96 +4
29APR26 3.40 P 0.08 0.08 0.08 0.06 +0.01 34 1 31 +1
29APR26 3.50 P 0.12 0.12 0.12 0.13 +0.03 37 8 19 +7
29APR26 3.60 P 0.00 0.00 0.00 0.22 +0.03 44 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
29APR26 3.80 P 0.43 0.43 0.43 0.42 +0.04 70 1 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 113 0
28MAY26 3.10 P 0.04 0.04 0.04 0.04 0.00 28 4 71 +4
28MAY26 3.20 P 0.00 0.00 0.00 0.08 +0.01 30 0 35 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 +0.01 29 0 27 0
28MAY26 3.40 P 0.00 0.00 0.00 0.18 +0.01 29 0 62 0
28MAY26 3.50 P 0.00 0.00 0.00 0.26 +0.03 32 0 13 0
28MAY26 3.60 P 0.00 0.00 0.00 0.34 +0.02 33 0 16 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 +0.03 35 0 13 0
28MAY26 3.80 P 0.52 0.52 0.51 0.53 +0.04 40 21 15 -21
28MAY26 3.90 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.21 +0.04 55 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.31 +0.04 59 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 28 0
29JUN26 3.00 P 0.05 0.05 0.05 0.05 0.00 29 10 48 +10
29JUN26 3.10 P 0.00 0.00 0.00 0.08 +0.01 29 0 213 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 +0.01 30 0 5 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 +0.01 28 0 10 0
29JUN26 3.40 P 0.22 0.23 0.22 0.22 0.00 29 8 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.73 +0.03 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.82 +0.03 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.91 +0.03 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 +0.04 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.11 +0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.21 +0.04 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 +0.04 44 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 +0.01 33 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 +0.01 31 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 +0.01 31 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
30JUL26 3.50 P 0.31 0.31 0.31 0.32 +0.02 30 1 1 +1
30JUL26 3.60 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.66 +0.04 35 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.12 +0.04 38 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 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 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 +0.01 28 0 19 0
29SEP26 3.00 P 0.10 0.10 0.10 0.11 +0.01 28 2 21 +2
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.01 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.01 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.02 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 +0.03 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.04 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 +0.04 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 +0.05 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.33 +0.05 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 27 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.01 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 +0.04 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
30MAR27 2.70 P 0.09 0.09 0.09 0.10 +0.01 28 1 1 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
30MAR27 2.90 P 0.14 0.14 0.14 0.16 +0.01 28 2 4 +2
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.02 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.01 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 +0.03 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.02 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.04 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.04 29 0 0 0
TOTAL PUT 63 6,265 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 36.40
29APR26 23.00 C 0.00 0.00 0.00 13.41 +0.96 135 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.41 +0.96 122 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.41 +0.96 109 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.41 +0.96 97 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.41 +0.96 85 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.41 +0.96 74 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.41 +0.96 62 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.41 +0.96 50 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.41 +0.95 0 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 4.41 +0.92 0 0 32 0
29APR26 33.00 C 0.00 0.00 0.00 3.43 +0.86 44 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 2.49 +0.74 44 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 1.66 +0.56 45 0 118 0
29APR26 36.00 C 0.00 0.00 0.00 0.95 +0.34 42 0 179 0
29APR26 37.00 C 0.35 0.48 0.29 0.49 +0.20 43 53 153 -19
29APR26 38.00 C 0.12 0.22 0.12 0.22 +0.08 44 55 172 +2
29APR26 39.00 C 0.09 0.09 0.09 0.09 +0.03 45 4 285 0
29APR26 40.00 C 0.04 0.04 0.04 0.03 +0.01 45 1 170 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 192 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 680 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 96 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 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 95 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
28MAY26 23.00 C 0.00 0.00 0.00 13.44 +0.96 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.44 +0.95 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.45 +1.00 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.45 +0.95 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.46 +0.97 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.47 +0.96 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.50 +1.03 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.50 +0.93 40 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 5.64 +0.83 46 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 4.78 +0.78 46 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 3.98 +0.71 46 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 3.25 +0.63 46 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 2.61 +0.54 46 0 134 0
28MAY26 36.00 C 0.00 0.00 0.00 1.99 +0.39 45 0 91 0
28MAY26 37.00 C 0.00 0.00 0.00 1.54 +0.32 45 0 113 0
28MAY26 38.00 C 1.15 1.15 1.15 1.18 +0.26 46 1 101 +1
28MAY26 39.00 C 0.80 0.90 0.75 0.89 +0.22 46 25 129 -1
28MAY26 40.00 C 0.00 0.00 0.00 0.67 +0.19 47 0 67 0
28MAY26 41.00 C 0.00 0.00 0.00 0.48 +0.14 47 0 106 0
28MAY26 42.00 C 0.35 0.36 0.35 0.34 +0.10 47 2 76 +2
28MAY26 43.00 C 0.00 0.00 0.00 0.24 +0.08 47 0 65 0
28MAY26 44.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 26.67 +0.96 156 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.42 +0.96 151 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.92 +0.96 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.42 +0.96 123 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.92 +0.96 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.42 +0.96 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.92 +0.96 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.42 +0.96 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.92 +0.95 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.43 +0.96 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.93 +0.96 111 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.45 +0.98 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.93 +0.96 99 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.43 +0.96 92 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.93 +0.96 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.43 +0.96 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.93 +0.96 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.43 +0.96 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.93 +0.96 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.43 +0.95 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.93 +0.95 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.44 +0.96 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.44 +0.96 65 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.44 +0.96 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.44 +0.96 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.44 +0.95 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.45 +0.96 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.45 +0.95 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.47 +0.98 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.47 +0.88 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.50 +0.83 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.50 +0.70 36 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.64 +0.64 41 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 4.97 +0.70 46 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 4.24 +0.63 46 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 3.58 +0.56 46 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 2.98 +0.47 46 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 2.50 +0.41 47 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.03 +0.30 46 0 427 0
29JUN26 38.00 C 0.00 0.00 0.00 1.72 +0.29 47 0 104 0
29JUN26 39.00 C 1.28 1.28 1.28 1.42 +0.25 47 1 70 +1
29JUN26 40.00 C 1.06 1.10 1.06 1.16 +0.21 47 3 34 0
29JUN26 41.00 C 0.00 0.00 0.00 0.94 +0.17 47 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.76 +0.14 47 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 0.61 +0.12 47 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.49 +0.09 47 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.39 +0.08 47 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 +0.06 47 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 10.45 +0.91 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.50 +0.99 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.56 +0.94 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.50 +0.83 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.64 +0.61 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.89 +0.59 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.17 +0.54 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.63 +0.59 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.06 +0.53 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.49 +0.43 47 0 10 0
30JUL26 36.00 C 2.87 2.93 2.87 3.02 +0.36 47 43 48 +38
30JUL26 37.00 C 2.50 2.50 2.50 2.62 +0.31 47 6 11 +6
30JUL26 38.00 C 0.00 0.00 0.00 2.27 +0.26 47 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 1.97 +0.24 47 0 21 0
30JUL26 40.00 C 0.00 0.00 0.00 1.72 +0.22 48 0 4 0
30JUL26 41.00 C 1.39 1.39 1.39 1.49 +0.21 48 15 15 +13
30JUL26 42.00 C 1.20 1.20 1.20 1.30 +0.20 48 15 15 +10
30JUL26 43.00 C 0.00 0.00 0.00 1.12 +0.18 48 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 0.96 +0.19 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.79 +0.13 48 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.68 +0.13 48 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.57 +0.08 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.50 +0.09 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 18.93 +0.96 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.43 +0.96 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.93 +0.96 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.43 +0.95 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.93 +0.95 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.44 +0.96 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.44 +0.96 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.44 +0.95 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.44 +0.94 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.44 +0.92 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.45 +0.96 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.47 +0.93 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.57 +0.87 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.73 +0.89 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.86 +0.76 45 0 0 0
29SEP26 30.00 C 7.13 7.13 7.13 7.18 +0.76 46 1 7 +1
29SEP26 31.00 C 0.00 0.00 0.00 6.42 +0.47 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.96 +0.58 47 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 5.26 +0.38 46 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 4.93 +0.56 48 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 4.40 +0.46 47 0 30 0
29SEP26 36.00 C 3.79 3.79 3.79 3.96 +0.38 47 6 64 +6
29SEP26 37.00 C 3.42 3.42 3.42 3.60 +0.38 48 6 421 0
29SEP26 38.00 C 3.09 3.09 3.09 3.25 +0.36 47 6 221 +6
29SEP26 39.00 C 0.00 0.00 0.00 2.92 +0.30 47 0 211 0
29SEP26 40.00 C 0.00 0.00 0.00 2.64 +0.28 48 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 2.38 +0.29 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 +0.25 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.94 +0.23 48 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 1.77 +0.27 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 +0.19 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.39 +0.19 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.24 +0.17 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 +0.14 48 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.99 +0.14 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.88 +0.13 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 +0.08 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 +0.08 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 +0.05 48 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 14.44 +0.93 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.44 +0.94 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.44 +0.92 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.55 +0.87 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.73 +0.85 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.95 +0.87 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.16 +0.76 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.48 +0.70 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.89 +0.66 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.34 +0.64 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.80 +0.57 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.34 +0.57 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.88 +0.50 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.45 +0.50 46 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 5.07 +0.49 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.69 +0.43 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.33 +0.41 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.03 +0.42 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.72 +0.37 47 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.43 +0.33 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 +0.31 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.94 +0.27 47 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.71 +0.23 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.50 +0.21 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.31 +0.21 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.19 +0.26 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 +0.17 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 +0.23 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 13.50 +0.96 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.66 +0.92 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.88 +0.89 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.16 +0.86 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.50 +0.83 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.87 +0.63 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.29 +0.63 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.74 +0.74 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.19 +0.68 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.69 +0.64 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.23 +0.62 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.78 +0.58 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.31 +0.47 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.96 +0.49 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.56 +0.43 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.20 +0.42 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.89 +0.36 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.59 +0.41 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.29 +0.37 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.04 +0.35 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 +0.34 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.64 +0.43 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 +0.31 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.12 +0.22 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.94 +0.23 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.85 +0.32 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 +0.25 47 0 0 0
TOTAL CALL 243 15,623 +66
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 163 0
29APR26 33.00 P 0.07 0.07 0.07 0.03 -0.09 47 1 111 -1
29APR26 34.00 P 0.23 0.23 0.18 0.09 -0.21 45 3 149 0
29APR26 35.00 P 0.46 0.46 0.28 0.25 -0.37 45 57 217 +46
29APR26 36.00 P 0.62 0.62 0.62 0.59 -0.53 46 10 157 -10
29APR26 37.00 P 1.30 1.30 1.30 1.13 -0.72 46 1 164 -1
29APR26 38.00 P 0.00 0.00 0.00 1.82 -0.86 45 0 334 0
29APR26 39.00 P 0.00 0.00 0.00 2.68 -0.92 44 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 3.62 -0.95 44 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 4.60 -0.96 0 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 5.60 -0.96 0 0 18 0
29APR26 43.00 P 0.00 0.00 0.00 6.80 -0.90 106 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.74 -0.87 108 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.83 -0.85 131 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.77 -0.84 132 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.82 -0.81 149 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.80 -0.81 155 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.74 -0.87 152 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 32 0
28MAY26 28.00 P 0.20 0.20 0.20 0.13 -0.08 47 1 54 0
28MAY26 29.00 P 0.00 0.00 0.00 0.22 -0.13 47 0 78 0
28MAY26 30.00 P 0.50 0.50 0.42 0.36 -0.18 47 16 102 +16
28MAY26 31.00 P 0.72 0.72 0.72 0.56 -0.25 47 1 39 0
28MAY26 32.00 P 1.02 1.02 0.94 0.84 -0.30 47 6 109 0
28MAY26 33.00 P 1.26 1.26 1.26 1.19 -0.35 47 1 148 0
28MAY26 34.00 P 0.00 0.00 0.00 1.62 -0.41 47 0 101 0
28MAY26 35.00 P 0.00 0.00 0.00 2.14 -0.47 48 0 232 0
28MAY26 36.00 P 0.00 0.00 0.00 2.73 -0.53 48 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.41 -0.58 49 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 4.03 -0.74 46 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 4.81 -0.79 46 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 5.64 -1.02 46 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 6.70 -0.89 54 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 7.60 -0.82 55 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 8.53 -0.96 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.51 -0.99 60 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.46 -0.86 61 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.42 -0.86 63 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.41 -0.92 66 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.39 -0.87 68 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.37 -0.94 70 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.06 47 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.09 47 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.13 47 0 4 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.15 47 0 70 0
29JUN26 29.00 P 0.00 0.00 0.00 0.62 -0.20 47 0 127 0
29JUN26 30.00 P 0.00 0.00 0.00 0.86 -0.23 47 0 183 0
29JUN26 31.00 P 1.36 1.36 1.36 1.14 -0.28 47 65 147 +42
29JUN26 32.00 P 0.00 0.00 0.00 1.49 -0.32 47 0 37 0
29JUN26 33.00 P 0.00 0.00 0.00 1.91 -0.35 47 0 160 0
29JUN26 34.00 P 2.38 2.38 2.38 2.38 -0.39 48 1 311 0
29JUN26 35.00 P 3.07 3.07 2.93 2.91 -0.45 48 16 73 -14
29JUN26 36.00 P 0.00 0.00 0.00 3.49 -0.50 48 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 4.13 -0.55 48 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 4.85 -0.55 49 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 5.59 -0.76 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 6.38 -0.79 50 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 7.20 -0.84 51 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 8.07 -0.85 52 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.96 -0.87 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.85 -0.90 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.75 -0.93 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.69 -0.84 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.65 -0.86 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.59 -0.93 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.55 -0.78 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.49 -0.88 60 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.89 -0.88 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.36 -0.87 65 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.78 -0.93 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.28 -0.92 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.44 -0.12 48 0 2 0
30JUL26 27.00 P 0.00 0.00 0.00 0.60 -0.15 48 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.81 -0.20 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.06 -0.24 48 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.35 -0.27 48 0 3 0
30JUL26 31.00 P 0.00 0.00 0.00 1.70 -0.29 49 0 13 0
30JUL26 32.00 P 0.00 0.00 0.00 2.08 -0.33 48 0 235 0
30JUL26 33.00 P 2.75 2.75 2.75 2.51 -0.37 49 1 81 0
30JUL26 34.00 P 0.00 0.00 0.00 2.97 -0.44 48 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 3.54 -0.43 49 0 165 0
30JUL26 36.00 P 4.28 4.28 4.28 4.10 -0.48 48 10 137 0
30JUL26 37.00 P 0.00 0.00 0.00 4.72 -0.52 49 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 5.40 -0.69 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.19 -0.69 50 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 6.92 -0.74 50 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 7.71 -0.75 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.52 -0.77 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.36 -0.79 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.24 -0.79 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.11 -0.81 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.01 -0.75 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.93 -0.75 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.83 -0.76 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.08 48 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.08 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.12 48 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.15 48 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 -0.14 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.14 -0.22 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 -0.23 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.74 -0.28 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.11 -0.28 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.50 -0.31 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.92 -0.29 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.38 -0.36 49 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 3.85 -0.42 48 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 4.38 -0.42 48 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 4.98 -0.47 48 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.58 -0.49 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 6.27 -0.48 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.96 -0.69 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.78 -0.61 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.53 -0.64 50 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 9.18 -0.77 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.96 -0.81 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.87 -0.70 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.73 -0.67 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.39 -0.89 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.35 -0.81 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.24 -0.81 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.14 -0.82 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.04 -0.83 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.35 -0.85 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.70 -0.78 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.10 -0.80 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.48 -0.87 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.10 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.12 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.14 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 -0.17 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.19 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 -0.22 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 -0.25 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.57 -0.27 48 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.31 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 -0.32 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.89 -0.37 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.42 -0.38 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.94 -0.41 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.51 -0.38 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.10 -0.44 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.71 -0.48 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.35 -0.48 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.05 -0.50 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.75 -0.61 50 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.50 -0.63 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.27 -0.63 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.94 -0.73 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.74 -0.74 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.51 -0.76 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.30 -0.81 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.12 -0.82 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.95 -0.84 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.79 -0.86 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.15 47 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.44 -0.19 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.74 -0.20 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 -0.22 48 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.40 -0.26 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 -0.25 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.18 -0.31 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 -0.30 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 -0.33 48 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.56 -0.37 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 -0.37 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.64 -0.41 48 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.23 -0.41 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 -0.41 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.46 -0.38 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.11 -0.40 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.75 -0.46 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.42 -0.63 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.22 -0.55 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.94 -0.59 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.71 -0.58 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.49 -0.57 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.26 -0.60 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.94 -0.73 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.87 -0.54 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.54 -0.69 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.36 -0.78 49 0 0 0
TOTAL PUT 190 8,125 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 83.90
24APR26 50.00 C 0.00 0.00 0.00 33.90 -0.14 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 31.40 -0.14 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 28.90 -0.11 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 26.40 -0.11 0 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 23.90 -0.14 0 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 21.40 -0.14 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 18.90 -0.11 0 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 16.40 -0.15 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 13.90 -0.15 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.40 -0.15 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 8.90 -0.15 0 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.40 -0.15 0 0 0 0
24APR26 80.00 C 4.10 4.10 4.10 3.90 -0.30 0 5 0 -117
24APR26 82.50 C 1.20 1.75 1.10 1.40 -0.24 0 54 0 -297
24APR26 85.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 345 0
24APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
24APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 34.94 -0.18 181 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.94 -0.12 174 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.44 -0.18 158 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.94 -0.18 143 0 0 0
29APR26 57.50 C 26.22 26.22 26.22 26.45 -0.14 135 2 3 -2
29APR26 60.00 C 0.00 0.00 0.00 23.95 -0.16 121 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.44 -0.18 102 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 18.95 -0.13 94 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.46 -0.17 85 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.95 -0.10 69 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 11.47 -0.08 62 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 9.25 +0.18 74 0 536 0
29APR26 77.50 C 6.50 6.50 6.50 6.58 +0.01 47 1 1,327 -1
29APR26 80.00 C 3.72 4.02 3.72 4.11 -0.09 34 113 4,868 -100
29APR26 82.50 C 1.84 1.84 1.45 1.71 +0.01 20 267 5,216 +226
29APR26 85.00 C 0.43 0.43 0.13 0.15 -0.07 13 579 4,932 +19
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 2,106 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
30APR26 52.50 C 0.00 0.00 0.00 31.45 -0.19 149 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.95 -0.20 135 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 26.45 -0.17 121 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.95 -0.20 108 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 21.45 -0.19 96 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.95 -0.20 84 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 16.46 -0.21 76 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.95 -0.10 61 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 11.47 -0.08 55 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 9.25 +0.18 68 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 6.58 +0.01 43 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 4.11 -0.09 30 0 0 0
30APR26 82.50 C 1.60 1.60 1.50 1.71 +0.01 18 6 85 +1
30APR26 85.00 C 0.17 0.31 0.17 0.20 -0.07 13 111 238 -33
30APR26 87.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 16 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 35.04 -0.20 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.01 -0.22 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.56 -0.18 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.05 -0.20 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.57 -0.18 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.07 -0.19 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.58 -0.19 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.09 -0.18 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.60 -0.20 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.05 -0.11 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 11.56 -0.10 15 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 9.25 +0.03 25 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 6.66 -0.13 16 0 1,167 0
28MAY26 80.00 C 4.12 4.50 4.12 4.28 -0.12 13 9 2,233 -2
28MAY26 82.50 C 2.29 2.57 2.16 2.37 +0.01 14 100 5,148 -22
28MAY26 85.00 C 0.81 1.09 0.81 0.93 -0.06 13 218 3,332 -37
28MAY26 87.50 C 0.37 0.39 0.37 0.33 -0.03 13 14 2,114 +2
28MAY26 90.00 C 0.12 0.12 0.09 0.12 0.00 14 206 1,968 +199
28MAY26 92.50 C 0.03 0.03 0.03 0.05 +0.01 16 16 745 +16
28MAY26 95.00 C 0.00 0.00 0.00 0.02 0.00 17 0 164 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 35.07 -0.20 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.07 -0.19 62 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.58 -0.20 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.09 -0.19 52 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.60 -0.19 48 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.11 -0.18 43 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 21.61 -0.16 38 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.12 -0.19 34 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 16.64 -0.19 31 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 14.51 +0.30 38 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 11.60 -0.13 16 0 177 0
29JUN26 75.00 C 9.43 9.43 9.43 9.25 -0.06 21 1 2,637 -1
29JUN26 77.50 C 0.00 0.00 0.00 6.76 -0.06 16 0 1,160 0
29JUN26 80.00 C 4.50 4.50 4.37 4.43 -0.07 14 36 4,994 +1
29JUN26 82.50 C 2.77 2.77 2.43 2.52 -0.05 14 247 2,542 0
29JUN26 85.00 C 1.10 1.35 1.05 1.19 -0.03 13 1,872 7,058 +392
29JUN26 87.50 C 0.47 0.62 0.47 0.59 +0.07 15 631 2,854 +26
29JUN26 90.00 C 0.25 0.28 0.22 0.30 +0.09 16 236 3,862 +232
29JUN26 92.50 C 0.00 0.00 0.00 0.18 +0.09 18 0 1,683 0
29JUN26 95.00 C 0.08 0.08 0.08 0.11 +0.07 19 73 2,091 -73
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.06 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.05 22 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.04 24 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.07 -0.20 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.07 -0.21 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.58 -0.20 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.09 -0.20 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.60 -0.20 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.11 -0.18 39 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.61 -0.21 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.13 -0.20 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.64 -0.20 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.51 +0.30 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.60 -0.13 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.25 -0.06 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.93 +0.08 18 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 4.57 -0.07 15 0 300 0
30JUL26 82.50 C 0.00 0.00 0.00 2.75 -0.01 14 0 784 0
30JUL26 85.00 C 1.34 1.50 1.34 1.40 -0.01 13 34 527 +34
30JUL26 87.50 C 0.75 0.82 0.75 0.73 +0.01 14 3 584 0
30JUL26 90.00 C 0.45 0.47 0.44 0.39 +0.01 15 39 315 +35
30JUL26 92.50 C 0.00 0.00 0.00 0.21 +0.01 15 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 35.07 -0.20 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.07 -0.21 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.58 -0.21 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.09 -0.20 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.60 -0.20 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.11 -0.20 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.62 -0.21 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.13 -0.20 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.64 -0.21 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.51 +0.30 28 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 11.60 -0.13 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.46 +0.15 20 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 7.04 +0.05 16 0 379 0
29SEP26 80.00 C 4.75 4.79 4.75 5.00 +0.03 15 60 2,293 +51
29SEP26 82.50 C 3.05 3.17 3.05 3.66 +0.04 16 66 930 +38
29SEP26 85.00 C 1.86 1.97 1.86 2.68 +0.01 17 143 2,820 -130
29SEP26 87.50 C 1.25 1.33 1.25 1.99 +0.05 18 429 1,878 +425
29SEP26 90.00 C 0.88 0.88 0.88 1.50 +0.08 19 10 3,523 0
29SEP26 92.50 C 0.00 0.00 0.00 1.14 +0.09 19 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.88 +0.10 20 0 1,179 0
29SEP26 97.50 C 0.00 0.00 0.00 0.68 +0.09 21 0 108 0
29SEP26 100.00 C 0.00 0.00 0.00 0.53 +0.09 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 +0.09 22 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 +0.08 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 +0.08 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.07 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 +0.05 27 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.07 -0.21 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.07 -0.21 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.58 -0.21 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.09 -0.21 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.60 -0.21 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.11 -0.20 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.62 -0.21 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.13 -0.20 23 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 16.64 -0.21 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.51 +0.30 23 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 11.70 -0.10 16 0 205 0
30DEC26 75.00 C 9.25 9.25 9.25 9.46 -0.05 16 5 797 -5
30DEC26 77.50 C 0.00 0.00 0.00 7.52 -0.03 16 0 1,524 0
30DEC26 80.00 C 4.90 4.99 4.90 5.71 -0.01 15 32 985 +30
30DEC26 82.50 C 3.50 3.52 3.40 4.42 +0.02 15 66 737 +45
30DEC26 85.00 C 2.44 2.44 2.44 3.36 +0.03 16 6 2,052 0
30DEC26 87.50 C 1.75 1.75 1.75 2.65 +0.02 16 1,550 1,690 -1,080
30DEC26 90.00 C 1.31 1.34 1.30 2.10 +0.01 17 15 969 -8
30DEC26 92.50 C 0.00 0.00 0.00 1.66 -0.01 17 0 626 0
30DEC26 95.00 C 0.00 0.00 0.00 1.31 -0.02 18 0 542 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 -0.03 19 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 -0.03 19 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 -0.04 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.59 -0.04 20 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.49 -0.04 21 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.04 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.27 -0.03 23 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 35.08 -0.20 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.08 -0.20 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.60 -0.19 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.10 -0.20 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.60 -0.21 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.11 -0.21 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 21.62 -0.21 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.13 -0.21 20 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 16.65 -0.20 18 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.51 +0.25 19 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 11.90 -0.07 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 9.88 -0.04 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.13 -0.02 15 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 6.42 -0.01 15 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 5.15 -0.01 15 0 177 0
30MAR27 85.00 C 3.08 3.08 3.08 4.08 +0.01 15 90 312 +90
30MAR27 87.50 C 0.00 0.00 0.00 3.29 -0.03 15 0 309 0
30MAR27 90.00 C 1.87 1.87 1.87 2.65 -0.05 16 20 540 +20
30MAR27 92.50 C 0.00 0.00 0.00 2.14 -0.08 16 0 132 0
30MAR27 95.00 C 0.00 0.00 0.00 1.75 -0.09 17 0 226 0
30MAR27 97.50 C 0.00 0.00 0.00 1.42 -0.10 17 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 1.15 -0.13 18 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 0.95 -0.13 18 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.78 -0.14 18 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.66 -0.12 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.54 -0.15 19 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.46 -0.14 19 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.39 - 20 0 0 -
TOTAL CALL 7,365 108,365 -26
24APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 49 0
24APR26 80.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 944 0
24APR26 82.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 146 0
24APR26 85.00 P 0.93 0.93 0.93 1.10 +0.06 0 4 0 -3
24APR26 87.50 P 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.10 +0.10 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 23.60 +0.10 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.10 +0.09 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 28.60 +0.10 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 31.10 - 0 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 78 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 1,030 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 60 0 3,159 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 3,685 0
29APR26 77.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 7,853 0
29APR26 80.00 P 0.00 0.00 0.00 0.15 +0.07 32 0 3,168 0
29APR26 82.50 P 0.08 0.08 0.05 0.33 +0.12 22 556 2,695 +236
29APR26 85.00 P 1.05 1.15 0.92 1.18 -0.03 11 70 364 +60
29APR26 87.50 P 0.00 0.00 0.00 3.61 +0.08 19 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 6.10 +0.10 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 8.60 +0.10 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.10 +0.10 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.60 +0.10 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.10 +0.09 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.60 +0.10 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.10 - 0 0 0 -
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
30APR26 80.00 P 0.04 0.04 0.04 0.15 +0.07 29 10 98 +10
30APR26 82.50 P 0.15 0.15 0.12 0.33 +0.12 20 15 216 +15
30APR26 85.00 P 1.04 1.18 1.04 1.23 0.00 12 81 13 -18
30APR26 87.50 P 0.00 0.00 0.00 3.61 +0.08 17 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.10 +0.10 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 23.60 +0.10 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.10 +0.09 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 28.60 +0.10 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 31.10 - 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 0.00 61 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 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 242 0
28MAY26 72.50 P 0.03 0.03 0.03 0.04 +0.02 23 5 1,493 0
28MAY26 75.00 P 0.04 0.04 0.04 0.06 +0.03 20 5 3,451 0
28MAY26 77.50 P 0.05 0.05 0.05 0.08 +0.03 16 30 3,813 0
28MAY26 80.00 P 0.23 0.23 0.17 0.22 +0.02 14 32 3,297 -22
28MAY26 82.50 P 0.69 0.78 0.58 0.70 +0.03 13 167 3,492 +94
28MAY26 85.00 P 1.72 1.93 1.61 1.80 +0.02 12 193 1,168 +157
28MAY26 87.50 P 3.30 3.71 3.30 3.71 +0.09 12 3 13 +3
28MAY26 90.00 P 0.00 0.00 0.00 6.12 +0.12 14 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.60 +0.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.10 +0.10 0 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 18.60 +0.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.10 +0.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.60 +0.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.10 +0.09 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.60 +0.10 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.10 - 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 0.00 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 16 0 5,307 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.03 14 0 4,817 0
29JUN26 75.00 P 0.18 0.19 0.16 0.17 -0.04 14 34 4,522 -1
29JUN26 77.50 P 0.41 0.42 0.40 0.48 -0.04 13 1,132 5,395 -996
29JUN26 80.00 P 1.07 1.07 0.96 1.14 -0.02 13 48 5,342 -30
29JUN26 82.50 P 2.31 2.31 2.16 2.27 +0.05 13 225 3,155 +158
29JUN26 85.00 P 3.80 3.92 3.76 3.90 +0.07 12 224 2,164 +218
29JUN26 87.50 P 0.00 0.00 0.00 6.22 +0.33 15 0 1,154 0
29JUN26 90.00 P 0.00 0.00 0.00 8.57 +0.19 16 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 10.99 +0.19 18 0 61 0
29JUN26 95.00 P 13.26 13.26 13.26 13.84 +0.80 28 23 459 0
29JUN26 97.50 P 0.00 0.00 0.00 15.91 +0.16 21 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 18.16 +0.30 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 20.65 +0.19 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 23.14 +0.19 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.63 +0.20 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 28.13 +0.20 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.61 +0.20 0 0 30 0
29JUN26 115.00 P 33.10 33.10 33.06 33.12 +0.19 0 13 133 +13
29JUN26 117.50 P 35.56 35.56 35.54 35.54 +0.15 0 60 60 +60
29JUN26 120.00 P 0.00 0.00 0.00 38.10 +0.21 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 0.00 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30JUL26 70.00 P 0.07 0.07 0.07 0.07 +0.01 16 107 368 +20
30JUL26 72.50 P 0.15 0.15 0.15 0.17 +0.01 15 80 393 +80
30JUL26 75.00 P 0.27 0.27 0.27 0.40 +0.05 15 20 812 +20
30JUL26 77.50 P 0.61 0.65 0.61 0.82 +0.06 14 611 1,361 +461
30JUL26 80.00 P 1.24 1.36 1.24 1.54 +0.08 14 3 2,159 0
30JUL26 82.50 P 2.47 2.57 2.30 2.64 +0.10 13 71 174 +71
30JUL26 85.00 P 4.30 4.30 4.20 4.15 +0.10 12 22 365 +22
30JUL26 87.50 P 0.00 0.00 0.00 6.34 +0.11 14 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 8.60 +0.11 14 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.99 +0.12 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.84 +0.54 24 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.91 +0.14 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.16 +0.19 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.65 +0.19 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.14 +0.19 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.63 +0.20 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.13 +0.20 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.61 +0.20 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.12 - 0 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 197 0
29SEP26 70.00 P 0.30 0.30 0.30 0.15 +0.08 14 3 2,745 -3
29SEP26 72.50 P 0.00 0.00 0.00 0.40 +0.15 15 0 1,719 0
29SEP26 75.00 P 1.11 1.11 1.08 0.87 +0.20 15 5 2,938 +3
29SEP26 77.50 P 1.82 1.86 1.75 1.63 +0.22 16 7 1,431 0
29SEP26 80.00 P 3.00 3.00 3.00 2.71 +0.22 17 1 4,656 +1
29SEP26 82.50 P 4.40 4.55 4.24 4.10 +0.18 18 22 1,170 -3
29SEP26 85.00 P 6.40 6.40 6.40 5.75 +0.13 18 13 433 +13
29SEP26 87.50 P 0.00 0.00 0.00 7.66 +0.16 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 9.47 +0.17 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 11.99 +0.19 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.91 +0.19 20 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.72 +0.18 25 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 19.17 +0.18 27 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.66 +0.17 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.17 +0.16 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.70 +0.16 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.24 +0.15 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.79 +0.15 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.34 +0.14 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.90 +0.14 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.46 +0.14 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 0.00 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.04 16 0 469 0
30DEC26 70.00 P 0.54 0.54 0.54 0.56 +0.03 16 1 3,409 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.96 +0.05 16 0 803 0
30DEC26 75.00 P 1.45 1.45 1.45 1.51 +0.05 16 8 1,064 -8
30DEC26 77.50 P 2.50 2.50 2.35 2.33 +0.10 16 1,503 1,904 +142
30DEC26 80.00 P 3.70 3.70 3.65 3.35 +0.12 16 10 930 0
30DEC26 82.50 P 5.06 5.10 5.04 4.60 +0.13 16 36 654 +24
30DEC26 85.00 P 0.00 0.00 0.00 6.10 +0.15 17 0 385 0
30DEC26 87.50 P 0.00 0.00 0.00 7.95 +0.12 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 9.70 +0.11 17 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 11.99 +0.19 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.01 +0.09 18 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.81 +0.09 22 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 19.23 +0.09 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.70 +0.09 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.19 +0.09 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.71 +0.09 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.25 +0.10 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.79 +0.10 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.34 +0.10 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.90 +0.11 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 +0.01 15 0 45 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 +0.03 16 0 58 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 +0.02 15 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 +0.03 15 0 64 0
30MAR27 75.00 P 1.79 1.79 1.79 1.87 +0.06 16 20 600 +20
30MAR27 77.50 P 0.00 0.00 0.00 2.70 +0.09 16 0 143 0
30MAR27 80.00 P 4.00 4.00 3.95 3.73 +0.10 16 9 368 +9
30MAR27 82.50 P 5.43 5.43 5.43 4.97 +0.11 16 3 134 +3
30MAR27 85.00 P 0.00 0.00 0.00 6.43 +0.11 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 8.22 +0.09 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 9.88 +0.06 16 0 39 0
30MAR27 92.50 P 13.22 13.22 13.22 11.99 +0.10 17 4 0 -4
30MAR27 95.00 P 0.00 0.00 0.00 14.10 +0.03 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.84 +0.02 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.23 +0.02 21 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.70 +0.05 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.19 +0.06 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.71 +0.07 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.25 +0.09 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.79 +0.09 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.34 - 31 0 0 -
TOTAL PUT 5,489 115,329 +824
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$ 7.26
29APR26 4.90 C 0.00 0.00 0.00 2.38 -0.06 186 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.29 -0.05 193 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.05 172 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.78 -0.06 138 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 -0.06 120 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.28 -0.06 101 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 -0.08 0 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.26 -0.09 0 0 40 0
29APR26 7.25 C 0.07 0.07 0.07 0.07 -0.07 18 4 407 -4
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 1,719 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 855 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,328 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.39 -0.05 72 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.29 -0.05 69 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.04 -0.05 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.79 -0.05 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 -0.06 32 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 -0.08 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 -0.08 18 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 -0.07 19 0 503 0
28MAY26 7.25 C 0.00 0.00 0.00 0.18 -0.05 18 0 458 0
28MAY26 7.50 C 0.10 0.10 0.09 0.08 -0.03 18 2 1,300 -1
28MAY26 7.75 C 0.04 0.04 0.04 0.03 -0.02 18 100 1,616 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,125 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 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 44 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 51 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 -0.05 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 -0.05 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.05 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.03 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.03 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.05 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.08 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 -0.08 16 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.07 19 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.07 19 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.05 19 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 108 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 816 0
29JUN26 8.00 C 0.04 0.04 0.04 0.03 -0.01 20 40 764 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 -0.03 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 -0.03 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.03 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.03 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 -0.03 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 -0.04 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 -0.08 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 -0.08 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.08 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 -0.05 19 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.26 -0.05 19 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 19 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.03 19 0 604 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 14 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.03 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.03 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.03 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.03 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.07 22 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.06 23 0 5 0
29SEP26 7.00 C 0.48 0.48 0.48 0.51 -0.05 22 5 110 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.04 22 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.04 22 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.03 22 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.03 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.03 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.03 28 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.06 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.06 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.06 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.04 22 0 150 0
30DEC26 7.50 C 0.35 0.35 0.35 0.42 -0.03 22 3 63 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.03 22 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.02 22 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.03 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.03 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.03 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.03 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.07 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 -0.07 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.06 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.05 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.04 21 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.03 21 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
TOTAL CALL 154 30,927 +8
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 142 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 683 0
29APR26 7.25 P 0.04 0.05 0.04 0.05 +0.01 16 6 1,053 -4
29APR26 7.50 P 0.20 0.20 0.18 0.24 +0.05 0 16 544 -1
29APR26 7.75 P 0.47 0.47 0.47 0.49 +0.08 0 1 617 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.24 +0.06 0 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 54 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 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 357 0
28MAY26 7.00 P 0.05 0.06 0.05 0.06 +0.01 18 76 1,098 +7
28MAY26 7.25 P 0.12 0.12 0.12 0.15 +0.02 18 400 1,316 -303
28MAY26 7.50 P 0.28 0.28 0.28 0.30 +0.04 18 19 832 +19
28MAY26 7.75 P 0.00 0.00 0.00 0.52 +0.06 21 0 1,311 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 +0.07 0 0 961 -92
28MAY26 8.25 P 0.00 0.00 0.00 0.99 +0.08 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 18 0 235 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 1,042 0
29JUN26 7.25 P 0.28 0.28 0.27 0.28 +0.02 17 12 1,128 +12
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.04 17 0 364 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.05 17 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 +0.07 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.07 15 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 +0.04 0 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 +0.05 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.04 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 +0.04 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 +0.05 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 +0.05 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.85 +0.06 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.33 +0.04 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.83 +0.05 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.33 +0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.83 +0.05 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.34 +0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.84 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.34 +0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.82 +0.04 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 59 0
30JUL26 6.75 P 0.10 0.10 0.10 0.12 +0.02 19 11 143 +11
30JUL26 7.00 P 0.19 0.19 0.19 0.21 +0.03 19 200 803 +200
30JUL26 7.25 P 0.29 0.29 0.29 0.33 +0.03 18 40 593 0
30JUL26 7.50 P 0.46 0.46 0.46 0.49 +0.04 18 1 201 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.68 +0.05 18 0 341 0
30JUL26 8.00 P 0.00 0.00 0.00 0.90 +0.06 18 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 +0.07 18 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.59 +0.04 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 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.02 24 0 811 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 667 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.03 23 0 219 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 3,744 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.04 23 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.05 24 0 269 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.05 24 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.06 23 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.06 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.07 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.07 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.08 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.08 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.08 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.08 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 +0.08 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.46 +0.08 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 +0.09 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 +0.05 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 +0.03 56 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.46 +0.03 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.94 0.00 61 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 +0.01 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.94 +0.03 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.42 +0.01 67 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.03 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.03 23 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.04 23 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.05 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.05 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.06 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.06 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.06 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.07 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.07 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.08 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.08 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.08 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.46 +0.08 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.98 +0.09 44 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 +0.05 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.95 +0.03 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.46 +0.03 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 18 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
30MAR27 6.25 P 0.21 0.21 0.21 0.21 +0.01 22 20 81 +20
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 327 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.02 22 0 4 0
30MAR27 7.00 P 0.53 0.53 0.53 0.50 +0.02 22 14 112 +14
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.03 22 0 35 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.04 22 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.05 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 +0.06 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.06 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.07 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.08 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.07 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 +0.08 31 0 0 0
TOTAL PUT 816 32,799 -116
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$ 12.94
29APR26 8.25 C 0.00 0.00 0.00 4.69 -0.03 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.94 -0.03 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.44 -0.03 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.44 -0.03 0 0 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.94 -0.03 0 0 276 0
29APR26 12.50 C 0.00 0.00 0.00 0.46 -0.02 23 0 693 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 824 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.96 -0.03 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.46 -0.01 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.97 -0.03 25 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.48 -0.03 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.01 -0.04 20 0 607 0
28MAY26 12.50 C 0.00 0.00 0.00 0.61 -0.02 20 0 645 0
28MAY26 13.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 701 0
28MAY26 13.50 C 0.16 0.16 0.16 0.15 -0.01 22 3 729 0
28MAY26 14.00 C 0.07 0.07 0.07 0.06 -0.01 22 2 181 +2
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.23 +0.01 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.98 +0.01 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.73 -0.01 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 -0.01 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.99 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 0.00 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.25 +0.01 35 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.00 +0.01 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 0.00 29 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.01 -0.03 23 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 -0.03 23 0 102 0
29JUN26 12.00 C 1.15 1.15 1.10 1.13 -0.01 22 90 343 +30
29JUN26 12.50 C 0.76 0.76 0.76 0.77 -0.01 22 41 751 +41
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.02 -0.01 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.24 0.00 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.99 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.74 0.00 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.49 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.25 +0.01 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.00 +0.01 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.51 0.00 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.02 -0.03 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.57 -0.03 24 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.16 -0.03 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.83 -0.01 24 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.57 0.00 25 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.38 0.00 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 0.00 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 0.00 25 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 0.00 25 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 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 +0.01 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.01 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 0.00 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.01 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 -0.03 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.03 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.03 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.03 27 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.01 27 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -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 0.08 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.74 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.24 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 +0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 +0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 +0.01 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 +0.01 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.57 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 -0.02 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.01 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.02 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.01 26 0 158 0
30DEC26 13.00 C 0.88 0.88 0.88 0.97 -0.01 26 5 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 0.00 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 0.00 26 0 93 0
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 0.00 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 0.25 +0.01 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.74 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.49 0.00 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 0.00 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.00 +0.01 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 +0.01 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.52 +0.01 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 0.00 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.28 -0.03 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 -0.03 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.03 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.36 -0.03 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 -0.02 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.01 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 -0.02 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 -0.02 26 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.01 26 0 90 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 120 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
TOTAL CALL 141 14,273 +73
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 592 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 714 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 254 0
29APR26 13.50 P 0.00 0.00 0.00 0.56 +0.02 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.60 +0.04 99 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.10 +0.04 113 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.61 +0.06 131 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.11 +0.05 143 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.61 +0.04 154 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 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 48 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 41 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 0.01 -0.01 21 0 400 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 925 0
28MAY26 12.50 P 0.00 0.00 0.00 0.15 0.00 21 0 750 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 114 0
28MAY26 13.50 P 0.00 0.00 0.00 0.69 +0.01 22 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.09 +0.02 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.60 +0.02 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.10 +0.02 46 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.61 +0.03 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.11 +0.03 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.61 +0.03 62 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 40 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 0.02 0.02 0.02 0.01 0.00 29 2 95 -2
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 0.07 0.07 0.07 0.06 0.00 23 64 492 +64
29JUN26 12.00 P 0.14 0.14 0.14 0.15 +0.01 23 10 448 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.29 0.00 23 0 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 0.00 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 0.00 23 0 44 0
29JUN26 14.00 P 0.00 0.00 0.00 1.18 +0.02 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.03 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 +0.02 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.61 +0.03 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 +0.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.61 +0.03 47 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 0.01 0.01 0.01 0.01 0.00 28 100 100 +100
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 0.02 +0.01 27 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 11.00 P 0.13 0.13 0.13 0.12 +0.01 25 100 100 -1
30JUL26 11.50 P 0.24 0.24 0.24 0.23 +0.01 25 100 30 -70
30JUL26 12.00 P 0.37 0.37 0.37 0.38 0.00 24 20 80 +20
30JUL26 12.50 P 0.00 0.00 0.00 0.60 0.00 24 0 123 0
30JUL26 13.00 P 0.00 0.00 0.00 0.89 +0.02 24 0 54 0
30JUL26 13.50 P 0.00 0.00 0.00 1.23 0.00 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.04 +0.03 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.50 0.00 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 0.00 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.45 -0.01 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 0.00 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.43 -0.01 25 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 0.00 29 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 0.00 25 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 0.00 28 0 7 0
29SEP26 11.00 P 0.35 0.35 0.35 0.29 0.00 28 30 112 +30
29SEP26 11.50 P 0.52 0.52 0.52 0.45 +0.01 28 30 725 +30
29SEP26 12.00 P 0.00 0.00 0.00 0.64 0.00 28 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 0.00 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.01 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.82 +0.02 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 +0.08 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.02 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 +0.02 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 +0.02 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.10 +0.02 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 +0.02 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.09 +0.03 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 0.12 +0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30DEC26 11.50 P 0.67 0.67 0.67 0.60 +0.01 27 30 60 +6
30DEC26 12.00 P 0.00 0.00 0.00 0.81 +0.02 27 0 61 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 +0.02 27 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.35 +0.03 28 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 +0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.34 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.16 +0.03 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 +0.04 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.12 +0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 0.00 26 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 0.00 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.01 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.01 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 +0.01 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.48 +0.01 27 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.08 -0.04 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.51 +0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.32 +0.02 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.76 +0.02 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 +0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.68 +0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.15 +0.02 32 0 0 0
TOTAL PUT 486 12,942 +187
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$ 65.25
29APR26 42.00 C 0.00 0.00 0.00 23.26 +0.49 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.26 +0.49 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.26 +0.49 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.26 +0.49 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.26 +0.49 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.27 +0.50 99 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.27 +0.50 93 0 0 0
29APR26 49.00 C 15.80 15.80 15.80 16.27 +0.50 87 1 0 -1
29APR26 50.00 C 0.00 0.00 0.00 15.27 +0.50 80 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.77 +0.50 65 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.27 +0.50 51 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 7.77 +0.50 37 0 960 0
29APR26 60.00 C 5.03 5.03 5.03 5.27 +0.42 23 1 1,313 -1
29APR26 62.50 C 1.90 1.90 1.90 2.82 +0.39 24 4 737 0
29APR26 65.00 C 0.48 0.72 0.42 0.86 +0.18 23 332 1,367 +114
29APR26 67.50 C 0.07 0.08 0.06 0.11 +0.03 24 244 697 +181
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 405 0
29APR26 72.50 C 0.03 0.03 0.03 0.01 0.00 38 17 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.34 +0.49 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.35 +0.50 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.35 +0.50 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.35 +0.50 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.35 +0.49 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.35 +0.49 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.36 +0.46 32 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.86 +0.44 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 10.38 +0.48 25 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.96 +0.46 26 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 5.55 +0.22 22 0 264 0
28MAY26 62.50 C 0.00 0.00 0.00 3.59 +0.19 23 0 831 0
28MAY26 65.00 C 1.75 1.75 1.75 2.11 +0.16 25 10 887 +10
28MAY26 67.50 C 0.93 1.03 0.91 1.10 +0.05 25 35 1,126 +13
28MAY26 70.00 C 0.43 0.51 0.43 0.53 +0.05 26 7 298 +1
28MAY26 72.50 C 0.24 0.24 0.24 0.22 +0.02 26 10 172 +10
28MAY26 75.00 C 0.12 0.13 0.12 0.08 +0.01 26 48 278 +48
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 26 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 30 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.32 +0.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.33 +0.50 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.33 +0.51 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.33 +0.50 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.33 +0.50 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.34 +0.50 52 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.34 +0.51 47 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.34 +0.50 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.34 +0.49 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.34 +0.49 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.35 +0.50 40 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.35 +0.49 36 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 18.35 +0.49 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.35 +0.48 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.35 +0.47 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 15.36 +0.46 29 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.87 +0.45 26 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 10.40 +0.47 25 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 8.02 +0.43 25 0 163 0
29JUN26 60.00 C 5.44 5.44 5.44 5.71 +0.18 23 14 268 0
29JUN26 62.50 C 0.00 0.00 0.00 3.87 +0.12 24 0 356 0
29JUN26 65.00 C 2.20 2.36 2.20 2.48 +0.09 25 32 1,618 +7
29JUN26 67.50 C 1.45 1.47 1.45 1.51 +0.02 25 77 1,695 -77
29JUN26 70.00 C 0.88 0.88 0.88 0.92 +0.05 26 44 637 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 +0.02 26 0 199 0
29JUN26 75.00 C 0.38 0.38 0.38 0.26 0.00 26 70 314 +37
29JUN26 77.50 C 0.00 0.00 0.00 0.13 0.00 26 0 67 0
29JUN26 80.00 C 0.16 0.16 0.14 0.07 0.00 26 22 34 -20
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 0.02 +0.01 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 20.35 +0.50 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.35 +0.49 33 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.35 +0.49 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.35 +0.48 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.36 +0.48 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.36 +0.46 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.88 +0.46 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.45 +0.46 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.16 +0.40 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 6.13 +0.28 26 0 98 0
30JUL26 62.50 C 0.00 0.00 0.00 4.31 +0.09 25 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 3.02 +0.07 25 0 137 0
30JUL26 67.50 C 0.00 0.00 0.00 2.08 +0.02 26 0 19 0
30JUL26 70.00 C 1.35 1.35 1.35 1.45 +0.08 26 6 24 +6
30JUL26 72.50 C 0.00 0.00 0.00 0.93 +0.05 26 0 34 0
30JUL26 75.00 C 0.68 0.68 0.68 0.58 +0.03 26 31 66 -30
30JUL26 77.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.34 +0.50 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.34 +0.50 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.34 +0.49 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.34 +0.49 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.35 +0.50 33 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.35 +0.49 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.35 +0.49 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.35 +0.48 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.36 +0.47 27 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 15.37 +0.46 26 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.96 +0.45 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.68 +0.40 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.65 +0.33 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.89 +0.26 26 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.27 +0.22 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 4.09 +0.17 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 3.12 +0.13 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.35 +0.10 26 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.74 +0.07 26 0 199 0
29SEP26 75.00 C 1.20 1.20 1.20 1.27 0.00 26 20 137 +9
29SEP26 77.50 C 0.00 0.00 0.00 0.97 +0.03 27 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 +0.02 27 0 1,420 0
29SEP26 82.50 C 0.56 0.56 0.56 0.48 +0.01 27 30 120 +30
29SEP26 85.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 0.00 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 23.34 +0.50 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.34 +0.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.34 +0.49 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.35 +0.50 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.35 +0.49 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.36 +0.49 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.38 +0.49 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.42 +0.51 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.47 +0.52 25 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 13.24 +0.59 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.22 +0.43 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.44 +0.40 25 0 219 0
30DEC26 60.00 C 7.20 7.20 7.20 7.87 +0.59 25 3 428 -3
30DEC26 62.50 C 0.00 0.00 0.00 6.31 +0.33 24 0 294 0
30DEC26 65.00 C 4.79 4.79 4.79 5.15 +0.29 25 30 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 4.16 +0.25 25 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 3.32 +0.21 25 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 2.62 +0.13 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 2.06 +0.10 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.66 +0.09 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.30 +0.09 26 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 1.00 +0.08 26 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 +0.08 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.35 +0.50 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.37 +0.50 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.41 +0.49 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 18.47 +0.49 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.56 +0.48 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.67 +0.47 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.83 +0.46 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.84 +0.43 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 12.02 +0.41 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.37 +0.39 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.88 +0.38 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.56 +0.35 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.38 +0.32 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.33 +0.27 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.43 +0.25 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.68 +0.23 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.03 +0.20 25 0 0 0
30MAR27 77.50 C 2.00 2.00 2.00 2.46 +0.17 25 13 13 +13
30MAR27 80.00 C 1.81 1.81 1.81 1.96 +0.15 25 1 15 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.63 +0.12 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.32 +0.12 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.06 +0.09 25 0 0 0
TOTAL CALL 1,102 28,329 +348
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 729 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,225 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,388 0
29APR26 62.50 P 0.16 0.16 0.08 0.06 -0.05 25 137 1,305 -12
29APR26 65.00 P 1.15 1.23 0.66 0.64 -0.24 25 210 1,112 +41
29APR26 67.50 P 0.00 0.00 0.00 2.42 -0.40 28 0 361 0
29APR26 70.00 P 0.00 0.00 0.00 4.89 -0.36 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.25 -0.50 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.75 -0.50 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.62 -0.35 110 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.18 -0.12 129 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.68 -0.15 143 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.17 -0.15 155 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.68 -0.14 168 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.17 -0.10 179 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
28MAY26 52.50 P 0.11 0.11 0.11 0.01 -0.01 25 5 323 +5
28MAY26 55.00 P 0.20 0.20 0.20 0.06 -0.03 26 40 191 +24
28MAY26 57.50 P 0.46 0.46 0.39 0.22 -0.08 26 5 600 0
28MAY26 60.00 P 0.87 0.87 0.76 0.63 -0.16 26 72 611 +72
28MAY26 62.50 P 1.58 1.58 1.58 1.45 -0.24 26 10 565 0
28MAY26 65.00 P 2.93 2.93 2.93 2.77 -0.27 26 1 320 +1
28MAY26 67.50 P 0.00 0.00 0.00 4.55 -0.34 27 0 148 0
28MAY26 70.00 P 0.00 0.00 0.00 6.70 -0.27 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 8.81 -0.49 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.56 -0.16 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.10 -0.16 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.64 -0.08 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.23 -0.26 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.60 -0.38 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.08 -0.08 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.57 -0.37 72 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 478 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 350 0
29JUN26 57.50 P 0.85 0.85 0.85 0.62 -0.14 26 10 390 +10
29JUN26 60.00 P 1.49 1.49 1.48 1.24 -0.22 26 49 527 +30
29JUN26 62.50 P 2.51 2.51 2.27 2.20 -0.20 26 287 651 +154
29JUN26 65.00 P 3.80 3.80 3.80 3.51 -0.25 26 30 217 -30
29JUN26 67.50 P 0.00 0.00 0.00 5.20 -0.27 27 0 332 0
29JUN26 70.00 P 0.00 0.00 0.00 7.17 -0.25 28 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 9.09 -0.48 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.56 -0.32 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.18 -0.15 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.70 -0.10 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.23 -0.26 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.61 -0.37 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.24 -0.22 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.57 -0.37 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 47.00 P 0.13 0.13 0.13 0.03 -0.01 26 40 90 +40
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30JUL26 52.50 P 0.47 0.47 0.47 0.25 -0.07 26 1 32 0
30JUL26 55.00 P 0.73 0.73 0.70 0.55 -0.09 26 34 125 +34
30JUL26 57.50 P 0.00 0.00 0.00 1.03 -0.16 26 0 106 0
30JUL26 60.00 P 0.00 0.00 0.00 1.76 -0.19 26 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 2.78 -0.20 26 0 147 0
30JUL26 65.00 P 4.57 4.57 4.57 4.10 -0.20 27 30 30 +30
30JUL26 67.50 P 0.00 0.00 0.00 5.73 -0.22 27 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.61 -0.21 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.42 -0.45 26 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.60 -0.48 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.32 -0.13 33 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.73 -0.11 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.23 -0.26 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.61 -0.37 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.24 -0.22 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 9 0
29SEP26 48.00 P 0.41 0.41 0.41 0.21 -0.04 27 8 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 43 0
29SEP26 50.00 P 0.56 0.56 0.56 0.36 -0.07 27 4 76 +4
29SEP26 52.50 P 0.00 0.00 0.00 0.67 -0.10 27 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.13 -0.15 27 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 1.78 -0.21 27 0 138 0
29SEP26 60.00 P 2.87 2.87 2.87 2.66 -0.25 27 1 246 -1
29SEP26 62.50 P 4.20 4.20 4.20 3.77 -0.29 27 30 74 +30
29SEP26 65.00 P 0.00 0.00 0.00 5.10 -0.34 27 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.47 -0.36 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.18 -0.40 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.07 -0.43 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.48 -0.46 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 14.71 -0.48 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.04 -0.50 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.45 -0.41 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.92 -0.30 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.43 -0.19 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.97 -0.06 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 -0.03 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 -0.04 26 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.12 -0.06 26 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.70 -0.08 26 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.46 -0.10 26 0 154 0
30DEC26 60.00 P 3.46 3.46 3.46 3.41 -0.13 26 1 328 0
30DEC26 62.50 P 0.00 0.00 0.00 4.55 -0.17 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.89 -0.21 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.41 -0.25 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 8.84 -0.29 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 10.64 -0.32 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.97 -0.35 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.10 -0.39 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.34 -0.42 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.66 -0.45 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.07 -0.35 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.52 -0.23 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.02 -0.10 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 -0.03 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.06 -0.04 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.56 -0.07 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.21 -0.09 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.02 -0.11 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.00 -0.12 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.15 -0.15 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.46 -0.19 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.91 -0.23 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.51 -0.25 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.27 -0.28 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.14 -0.32 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.11 -0.38 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.34 -0.42 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.66 -0.45 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.07 -0.35 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.52 -0.23 30 0 0 0
TOTAL PUT 1,005 22,225 +432
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$ 48.54
29APR26 30.00 C 0.00 0.00 0.00 18.55 +0.16 117 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.55 +0.16 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.55 +0.16 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.55 +0.16 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.55 +0.16 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.55 +0.16 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.55 +0.16 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.55 +0.16 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.55 +0.16 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.55 +0.15 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.55 +0.15 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.55 +0.15 0 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.55 +0.15 0 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.55 +0.15 0 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.56 +0.16 28 0 120 0
29APR26 46.00 C 2.07 2.07 2.07 2.56 +0.13 20 1 221 -1
29APR26 47.00 C 1.00 1.65 1.00 1.65 +0.17 25 4 361 +2
29APR26 48.00 C 0.46 0.46 0.46 0.84 +0.06 22 15 275 0
29APR26 49.00 C 0.17 0.17 0.17 0.32 -0.01 22 15 330 +15
29APR26 50.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.61 +0.15 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.62 +0.16 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.59 +0.13 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.62 +0.16 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.61 +0.14 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.63 +0.23 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.63 +0.15 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.64 +0.15 21 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.67 +0.15 22 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.71 +0.13 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.81 +0.12 22 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 2.97 +0.10 22 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 2.25 +0.15 22 0 153 0
28MAY26 48.00 C 0.00 0.00 0.00 1.58 +0.08 21 0 211 0
28MAY26 49.00 C 0.00 0.00 0.00 1.10 +0.06 22 0 208 0
28MAY26 50.00 C 0.66 0.66 0.66 0.74 +0.06 22 1 379 0
28MAY26 52.50 C 0.00 0.00 0.00 0.20 0.00 22 0 184 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.59 +0.16 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.59 +0.16 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.59 +0.16 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.60 +0.16 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.60 +0.16 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.60 +0.16 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.60 +0.16 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.60 +0.16 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.61 +0.16 49 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.61 +0.16 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.61 +0.16 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.61 +0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.61 +0.15 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.62 +0.16 34 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.62 +0.16 28 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.62 +0.16 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.62 +0.15 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.63 +0.23 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.64 +0.16 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.66 +0.16 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.70 +0.15 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.78 +0.14 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.92 +0.14 23 0 94 0
29JUN26 46.00 C 2.68 2.68 2.68 3.13 +0.12 23 15 38 +3
29JUN26 47.00 C 0.00 0.00 0.00 2.44 +0.14 23 0 137 0
29JUN26 48.00 C 0.00 0.00 0.00 1.85 +0.11 23 0 291 0
29JUN26 49.00 C 1.09 1.09 1.09 1.39 +0.09 23 15 97 +15
29JUN26 50.00 C 0.00 0.00 0.00 1.02 +0.06 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 +0.03 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 +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 0.06 0.06 0.06 0.01 0.00 25 20 26 +3
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 13.62 +0.16 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.62 +0.16 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.62 +0.16 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.62 +0.16 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.63 +0.16 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.63 +0.23 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.65 +0.15 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.69 +0.15 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.76 +0.14 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.88 +0.12 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.07 +0.10 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.34 +0.09 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.71 +0.11 23 0 85 0
30JUL26 48.00 C 1.88 1.88 1.88 2.18 +0.09 23 15 63 +15
30JUL26 49.00 C 0.00 0.00 0.00 1.75 +0.09 24 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.38 +0.06 24 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.72 +0.02 23 0 30 0
30JUL26 55.00 C 0.39 0.39 0.39 0.35 +0.01 23 1 1 +1
30JUL26 57.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 0.00 23 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 0.01 -0.01 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.60 +0.16 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.60 +0.16 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.60 +0.16 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.60 +0.16 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.61 +0.16 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.61 +0.16 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.61 +0.16 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.61 +0.16 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.62 +0.16 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.62 +0.16 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.62 +0.16 26 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.62 +0.15 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.64 +0.15 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.68 +0.24 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.74 +0.13 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.85 +0.12 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.03 +0.12 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.27 +0.13 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.58 +0.11 24 0 1 0
29SEP26 46.00 C 3.80 3.80 3.80 3.84 -0.03 23 2 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.30 +0.08 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.84 +0.08 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.42 +0.06 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.06 +0.07 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.37 +0.05 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.03 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 +0.02 25 0 15 0
29SEP26 60.00 C 0.39 0.39 0.39 0.32 +0.02 25 1 11 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 0.00 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.60 +0.16 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.61 +0.16 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.61 +0.16 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.61 +0.16 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.61 +0.16 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.62 +0.16 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.62 +0.16 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.63 +0.15 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.67 +0.20 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.73 +0.24 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.82 +0.14 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.99 +0.14 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.20 +0.12 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.48 +0.11 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.82 +0.11 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.21 +0.11 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.65 +0.09 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.00 +0.09 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.55 +0.07 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.14 +0.09 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.77 +0.08 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 +0.13 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.45 +0.05 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.99 +0.03 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 +0.02 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +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 13.62 +0.16 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.62 +0.14 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.64 +0.10 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.72 +0.08 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.85 +0.07 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.15 +0.16 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.40 +0.17 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.71 +0.17 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.03 +0.16 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.43 +0.16 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.83 +0.16 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.30 +0.15 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.63 +0.12 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.19 +0.10 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.76 +0.10 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.44 +0.19 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.63 +0.17 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.01 +0.10 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 +0.08 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 +0.08 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 +0.06 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
TOTAL CALL 105 6,699 +54
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 224 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 184 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.07 21 0 258 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 -0.14 22 0 122 0
29APR26 49.00 P 1.12 1.12 1.12 0.74 -0.22 21 15 137 +15
29APR26 50.00 P 1.98 1.98 1.98 1.52 -0.25 21 15 117 0
29APR26 52.50 P 0.00 0.00 0.00 3.96 -0.16 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.46 -0.16 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.96 -0.16 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.46 -0.16 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.96 -0.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.46 -0.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.96 -0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.46 -0.16 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.96 -0.16 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.03 0.00 23 0 77 0
28MAY26 42.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 77 0
28MAY26 43.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 154 0
28MAY26 44.00 P 0.00 0.00 0.00 0.24 -0.05 22 0 349 0
28MAY26 45.00 P 0.00 0.00 0.00 0.45 -0.07 22 0 432 0
28MAY26 46.00 P 0.00 0.00 0.00 0.76 -0.09 22 0 446 0
28MAY26 47.00 P 0.00 0.00 0.00 1.18 -0.12 22 0 251 0
28MAY26 48.00 P 0.00 0.00 0.00 1.70 -0.18 22 0 53 0
28MAY26 49.00 P 0.00 0.00 0.00 2.36 -0.20 22 0 62 0
28MAY26 50.00 P 3.21 3.21 3.21 3.12 -0.22 22 15 51 +15
28MAY26 52.50 P 0.00 0.00 0.00 5.32 -0.16 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.74 -0.16 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.50 -0.04 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.72 -0.15 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.21 -0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.71 -0.15 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.20 -0.16 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.70 -0.15 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.19 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 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 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 83 0
29JUN26 44.00 P 0.77 0.77 0.77 0.63 -0.03 23 15 115 +15
29JUN26 45.00 P 0.00 0.00 0.00 0.90 -0.06 23 0 226 0
29JUN26 46.00 P 0.00 0.00 0.00 1.23 -0.12 23 0 177 0
29JUN26 47.00 P 0.00 0.00 0.00 1.66 -0.16 22 0 175 0
29JUN26 48.00 P 0.00 0.00 0.00 2.20 -0.17 22 0 152 0
29JUN26 49.00 P 3.24 3.24 3.24 2.83 -0.19 23 15 79 0
29JUN26 50.00 P 0.00 0.00 0.00 3.54 -0.20 23 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 5.56 -0.14 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.84 -0.15 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.52 -0.05 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.06 +0.03 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.21 -0.16 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.71 -0.15 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.20 -0.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.70 -0.15 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.19 -0.16 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 45 0
30JUL26 40.00 P 0.29 0.29 0.29 0.20 -0.02 23 3 28 +3
30JUL26 41.00 P 0.41 0.41 0.41 0.31 -0.03 23 1 33 +1
30JUL26 42.00 P 0.00 0.00 0.00 0.47 -0.04 23 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.67 -0.06 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.92 -0.09 23 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 1.21 -0.13 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 1.58 -0.15 23 0 57 0
30JUL26 47.00 P 0.00 0.00 0.00 2.03 -0.17 23 0 43 0
30JUL26 48.00 P 0.00 0.00 0.00 2.56 -0.18 23 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 3.18 -0.18 23 0 45 0
30JUL26 50.00 P 0.00 0.00 0.00 3.86 -0.19 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.79 -0.15 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.97 -0.15 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.52 -0.09 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.06 +0.03 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.24 -0.13 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.71 -0.15 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.21 -0.15 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.70 -0.15 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 0.00 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 4 0
29SEP26 39.00 P 0.40 0.40 0.40 0.39 0.00 25 2 7 +2
29SEP26 40.00 P 0.63 0.63 0.63 0.53 -0.02 25 1 10 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.72 -0.03 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.94 -0.05 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.04 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.55 -0.05 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.92 -0.08 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.27 -0.16 24 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.84 -0.09 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.38 -0.12 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.99 -0.12 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.53 -0.09 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.30 -0.12 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.57 -0.13 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.83 -0.15 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.08 +0.05 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.27 -0.15 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.81 -0.07 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.26 -0.10 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 -0.15 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.19 -0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 0.00 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 -0.01 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 -0.03 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 -0.03 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 -0.05 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.64 -0.06 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.03 -0.03 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.38 -0.08 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 -0.09 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.32 -0.10 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.87 -0.11 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.45 -0.14 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.12 -0.12 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.70 -0.10 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.62 -0.12 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.83 -0.15 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.08 -0.04 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.33 -0.15 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.81 -0.10 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.26 -0.11 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.70 -0.15 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.19 -0.16 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.01 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.93 +0.02 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.16 +0.01 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.37 -0.03 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.62 0.00 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.93 -0.08 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 -0.07 22 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.68 -0.08 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.12 -0.13 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.65 -0.06 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.18 -0.10 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.79 -0.08 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.44 -0.10 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.05 -0.05 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.13 +0.15 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.21 +0.18 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.38 +0.15 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.64 +0.10 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.96 +0.02 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.33 -0.06 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.77 -0.09 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.19 -0.16 22 0 0 0
TOTAL PUT 82 7,464 +52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.16
29APR26 16.00 C 0.00 0.00 0.00 11.17 +0.36 169 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.67 +0.36 159 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.17 +0.33 150 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 9.67 +0.34 141 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.17 +0.36 132 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.67 +0.36 123 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.17 +0.36 115 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 7.67 +0.36 107 0 18 0
29APR26 20.00 C 0.00 0.00 0.00 7.17 +0.36 99 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.17 +0.37 83 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.17 +0.28 69 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 4.17 +0.33 55 0 49 0
29APR26 24.00 C 2.50 2.50 2.50 3.17 +0.21 41 67 189 -58
29APR26 25.00 C 0.00 0.00 0.00 2.19 +0.30 41 0 735 0
29APR26 26.00 C 0.81 1.04 0.74 1.25 +0.17 35 407 1,606 +127
29APR26 27.00 C 0.38 0.59 0.38 0.54 +0.10 35 55 1,544 -30
29APR26 28.00 C 0.08 0.19 0.05 0.19 -0.01 38 260 2,101 +96
29APR26 29.00 C 0.05 0.05 0.02 0.05 -0.05 40 39 2,698 +2
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 2,673 0
29APR26 31.00 C 0.01 0.01 0.01 0.01 -0.02 52 1 1,008 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 116 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 131 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 139 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 146 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 152 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 159 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 166 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 178 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 184 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.23 +0.41 83 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.73 +0.28 78 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.21 +0.31 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.70 +0.37 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.24 +0.41 68 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.74 +0.34 64 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.22 +0.31 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.75 +0.33 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.25 +0.39 54 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.28 +0.32 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.32 +0.31 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.34 +0.32 41 0 43 0
28MAY26 24.00 C 3.04 3.04 3.04 3.49 +0.39 41 50 151 +50
28MAY26 25.00 C 0.00 0.00 0.00 2.62 +0.30 37 0 656 0
28MAY26 26.00 C 1.65 2.00 1.65 1.90 +0.14 36 12 542 -9
28MAY26 27.00 C 0.98 1.32 0.98 1.32 +0.15 36 228 1,707 +165
28MAY26 28.00 C 0.83 0.94 0.83 0.90 +0.13 37 132 1,154 +73
28MAY26 29.00 C 0.41 0.57 0.41 0.59 +0.11 37 46 1,245 +18
28MAY26 30.00 C 0.33 0.40 0.33 0.38 +0.10 38 91 2,068 +32
28MAY26 31.00 C 0.14 0.22 0.14 0.23 +0.07 38 27 2,617 +8
28MAY26 32.00 C 0.10 0.16 0.10 0.14 +0.05 38 31 1,484 +30
28MAY26 33.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 3,069 0
28MAY26 34.00 C 0.06 0.06 0.06 0.05 +0.03 40 20 1,088 +20
28MAY26 35.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 812 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 480 0
28MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 44 30 509 +30
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 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 17.24 +0.35 107 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.73 +0.33 97 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.24 +0.40 96 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.73 +0.39 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.25 +0.41 90 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.74 +0.39 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.24 +0.31 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.75 +0.32 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.24 +0.38 68 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.75 +0.39 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.25 +0.38 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.75 +0.31 59 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.27 +0.39 61 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.76 +0.31 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.27 +0.37 54 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.81 +0.41 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.32 +0.41 55 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.83 +0.40 53 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.33 +0.39 50 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 +0.41 49 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.36 +0.26 46 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.39 +0.35 42 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.53 +0.33 43 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.59 +0.30 39 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 +0.27 38 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.05 +0.26 38 0 1,572 0
29JUN26 26.00 C 0.00 0.00 0.00 2.38 +0.21 37 0 963 0
29JUN26 27.00 C 1.51 1.78 1.51 1.84 +0.18 37 162 5,738 0
29JUN26 28.00 C 1.10 1.37 1.10 1.40 +0.15 37 18 3,755 0
29JUN26 29.00 C 0.80 1.01 0.80 1.05 +0.13 37 58 3,685 +38
29JUN26 30.00 C 0.62 0.81 0.62 0.79 +0.13 38 22 7,448 -18
29JUN26 31.00 C 0.60 0.60 0.60 0.59 +0.13 38 15 913 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.43 +0.12 38 0 621 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 +0.10 39 0 1,115 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 +0.08 39 0 1,317 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 +0.07 39 0 2,276 0
29JUN26 36.00 C 0.14 0.14 0.14 0.11 +0.05 39 10 1,682 0
29JUN26 37.00 C 0.11 0.11 0.11 0.08 +0.04 40 10 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 547 0
30JUL26 16.00 C 0.00 0.00 0.00 11.27 +0.39 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.76 +0.31 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.27 +0.37 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.81 +0.34 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.32 +0.40 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.83 +0.39 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.33 +0.31 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.86 +0.32 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.36 +0.26 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.41 +0.27 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.53 +0.27 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.66 +0.21 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.86 +0.25 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.17 +0.24 38 0 15 0
30JUL26 26.00 C 2.47 2.47 2.47 2.55 +0.20 37 3 154 -3
30JUL26 27.00 C 2.00 2.06 1.97 2.05 +0.20 38 219 1,720 +187
30JUL26 28.00 C 1.44 1.59 1.44 1.61 +0.15 38 91 550 +90
30JUL26 29.00 C 0.00 0.00 0.00 1.28 +0.13 38 0 127 0
30JUL26 30.00 C 0.99 1.04 0.99 1.01 +0.12 39 135 161 +56
30JUL26 31.00 C 0.00 0.00 0.00 0.78 +0.10 39 0 147 0
30JUL26 32.00 C 0.51 0.67 0.51 0.60 +0.08 39 16 133 0
30JUL26 33.00 C 0.00 0.00 0.00 0.47 +0.07 39 0 151 0
30JUL26 34.00 C 0.33 0.33 0.33 0.35 +0.04 39 145 163 +138
30JUL26 35.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 28 0
30JUL26 36.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 126 0
30JUL26 37.00 C 0.22 0.22 0.22 0.16 +0.02 40 5 44 +5
30JUL26 38.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 34 0
30JUL26 39.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.75 +0.39 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.25 +0.29 53 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.75 +0.31 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.27 +0.32 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.76 +0.31 46 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.27 +0.37 45 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.81 +0.33 47 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.32 +0.39 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 +0.37 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.35 +0.33 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.88 +0.34 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.41 +0.31 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.53 +0.26 39 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.69 +0.22 39 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 4.86 +0.14 37 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.17 +0.20 37 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.59 +0.21 38 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 2.99 +0.10 37 0 1,414 0
29SEP26 27.00 C 2.46 2.51 2.46 2.59 +0.19 38 120 3,833 +42
29SEP26 28.00 C 2.18 2.18 2.18 2.19 +0.16 38 5 2,206 +5
29SEP26 29.00 C 1.80 1.80 1.80 1.87 +0.15 39 1 1,083 0
29SEP26 30.00 C 1.44 1.50 1.44 1.58 +0.12 39 2 1,034 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 +0.12 40 0 636 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 +0.12 40 0 1,012 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.10 40 0 1,714 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 +0.11 40 0 1,695 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 +0.09 41 0 1,419 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 +0.09 41 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 +0.07 42 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.08 42 0 717 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 +0.06 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.06 42 0 206 0
29SEP26 41.00 C 0.29 0.29 0.29 0.27 +0.06 43 100 277 +100
29SEP26 42.00 C 0.25 0.25 0.25 0.23 +0.05 43 10 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.27 +0.32 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.78 +0.33 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.29 +0.37 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.81 +0.30 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.34 +0.29 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.88 +0.35 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.43 +0.28 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 +0.27 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.75 +0.44 42 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 +0.28 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.01 +0.21 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.34 +0.22 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.75 +0.26 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.15 +0.15 37 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 3.67 +0.21 37 0 400 0
30DEC26 27.00 C 2.87 3.16 2.87 3.24 +0.17 37 34 1,486 +4
30DEC26 28.00 C 0.00 0.00 0.00 2.86 +0.15 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 2.52 +0.13 38 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.22 +0.11 38 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.09 38 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.74 +0.10 39 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.54 +0.08 39 0 1,170 0
30DEC26 34.00 C 0.00 0.00 0.00 1.39 +0.09 40 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 +0.08 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.09 +0.10 40 0 72 0
30DEC26 37.00 C 0.91 0.91 0.91 0.92 +0.05 40 5 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 +0.05 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 +0.06 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.66 +0.04 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.03 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 +0.02 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 +0.01 41 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 0.00 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 11.27 +0.32 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 10.80 +0.35 37 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.33 +0.34 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.88 +0.26 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.46 +0.28 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.04 +0.26 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.64 +0.34 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.24 +0.33 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.83 +0.23 37 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.12 +0.24 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.44 +0.22 37 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 5.81 +0.20 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.25 +0.27 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.72 +0.19 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.30 +0.29 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.84 +0.24 37 0 37 0
30MAR27 28.00 C 0.00 0.00 0.00 3.45 +0.18 37 0 14 0
30MAR27 29.00 C 0.00 0.00 0.00 3.20 +0.28 38 0 85 0
30MAR27 30.00 C 0.00 0.00 0.00 2.89 +0.27 39 0 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.59 +0.24 39 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.29 +0.17 38 0 3 0
30MAR27 33.00 C 2.00 2.00 2.00 2.05 +0.14 38 15 71 +15
30MAR27 34.00 C 1.78 1.78 1.78 1.87 +0.15 39 10 90 +9
30MAR27 35.00 C 1.60 1.60 1.60 1.71 +0.14 39 10 111 +10
30MAR27 36.00 C 0.00 0.00 0.00 1.55 +0.11 40 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 +0.13 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.30 +0.09 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 19 0
30MAR27 40.00 C 1.03 1.03 1.03 1.09 +0.10 41 5 41 -5
30MAR27 41.00 C 0.00 0.00 0.00 1.01 +0.10 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.93 +0.11 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 +0.09 42 0 8 0
30MAR27 44.00 C 0.69 0.69 0.69 0.79 +0.08 42 5 107 +5
TOTAL CALL 2,727 121,803 +1,247
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 165 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 429 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,173 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 952 0
29APR26 24.00 P 0.01 0.02 0.01 0.01 -0.05 50 20 1,102 -14
29APR26 25.00 P 0.08 0.08 0.03 0.02 -0.11 40 81 1,965 0
29APR26 26.00 P 0.24 0.25 0.10 0.11 -0.18 39 116 3,074 -13
29APR26 27.00 P 0.70 0.80 0.34 0.39 -0.24 37 379 1,807 +264
29APR26 28.00 P 1.60 1.60 1.06 1.03 -0.36 39 175 2,178 +50
29APR26 29.00 P 2.50 2.50 2.50 1.89 -0.40 41 10 1,765 -10
29APR26 30.00 P 0.00 0.00 0.00 2.85 -0.46 44 0 4,047 0
29APR26 31.00 P 4.61 4.61 4.21 3.84 -0.39 0 75 846 +66
29APR26 32.00 P 5.61 5.61 5.21 4.84 -0.37 0 65 1,393 0
29APR26 33.00 P 0.00 0.00 0.00 5.90 -0.31 99 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.90 -0.33 110 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.90 -0.33 122 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.90 -0.30 133 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.90 -0.32 143 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.90 -0.33 153 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.90 -0.31 162 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.90 -0.30 171 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.92 -0.29 188 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.90 -0.30 189 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.90 -0.32 197 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.90 -0.32 206 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.92 -0.30 222 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.90 -0.32 220 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.92 -0.30 237 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.90 -0.32 235 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 221 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 544 0
28MAY26 19.00 P 0.02 0.02 0.02 0.01 0.00 49 2 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 628 0
28MAY26 21.00 P 0.06 0.06 0.06 0.03 -0.01 43 18 388 +18
28MAY26 22.00 P 0.11 0.11 0.11 0.07 -0.02 43 2 1,394 +2
28MAY26 23.00 P 0.14 0.14 0.14 0.13 -0.04 41 4 2,413 -4
28MAY26 24.00 P 0.32 0.34 0.24 0.24 -0.06 39 44 3,801 +33
28MAY26 25.00 P 0.56 0.60 0.39 0.43 -0.08 38 67 1,890 +13
28MAY26 26.00 P 0.88 0.96 0.69 0.71 -0.12 37 15 1,694 +6
28MAY26 27.00 P 1.40 1.40 1.10 1.13 -0.16 37 225 1,633 -45
28MAY26 28.00 P 2.00 2.00 1.73 1.70 -0.14 37 90 2,535 -70
28MAY26 29.00 P 2.80 2.80 2.80 2.39 -0.17 38 10 820 +10
28MAY26 30.00 P 0.00 0.00 0.00 3.18 -0.28 38 0 741 0
28MAY26 31.00 P 0.00 0.00 0.00 3.99 -0.32 36 0 990 0
28MAY26 32.00 P 0.00 0.00 0.00 4.89 -0.35 35 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.92 -0.32 43 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.90 -0.33 46 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.90 -0.33 50 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.90 -0.33 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.90 -0.32 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.90 -0.34 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.90 -0.34 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.90 -0.30 70 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.92 -0.31 77 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.90 -0.33 77 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.90 -0.32 81 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.90 -0.33 84 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.92 -0.30 90 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.90 -0.32 90 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.92 -0.30 96 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.90 -0.33 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,550 0
29JUN26 18.50 P 0.06 0.06 0.06 0.02 -0.01 41 6 268 +6
29JUN26 19.00 P 0.07 0.07 0.07 0.03 -0.01 41 5 503 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 765 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 1,293 0
29JUN26 21.00 P 0.19 0.19 0.16 0.12 -0.02 40 134 1,369 -116
29JUN26 22.00 P 0.28 0.28 0.28 0.20 -0.05 39 4 1,874 +4
29JUN26 23.00 P 0.32 0.32 0.32 0.34 -0.05 39 15 1,561 +15
29JUN26 24.00 P 0.64 0.65 0.53 0.51 -0.08 38 46 2,240 +31
29JUN26 25.00 P 0.77 0.80 0.76 0.76 -0.11 37 17 4,384 +15
29JUN26 26.00 P 1.38 1.38 1.10 1.11 -0.13 36 96 4,609 +96
29JUN26 27.00 P 1.90 1.90 1.61 1.56 -0.16 36 82 4,525 -62
29JUN26 28.00 P 0.00 0.00 0.00 2.10 -0.22 36 0 2,354 0
29JUN26 29.00 P 3.20 3.20 3.20 2.79 -0.18 37 10 2,155 +10
29JUN26 30.00 P 0.00 0.00 0.00 3.51 -0.11 37 0 3,336 0
29JUN26 31.00 P 0.00 0.00 0.00 4.31 -0.24 38 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 5.22 -0.19 40 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.08 -0.28 40 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.96 -0.33 38 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.91 -0.34 39 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.90 -0.33 41 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.90 -0.33 44 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.90 -0.34 47 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.90 -0.34 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.90 -0.30 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.92 -0.31 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.90 -0.33 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.90 -0.33 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.90 -0.33 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.92 -0.31 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.90 -0.32 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.92 -0.30 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.90 -0.33 73 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 126 0
30JUL26 18.50 P 0.11 0.11 0.11 0.07 -0.03 39 80 83 +80
30JUL26 19.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 156 0
30JUL26 20.00 P 0.23 0.23 0.23 0.17 -0.06 39 1 60 0
30JUL26 21.00 P 0.37 0.38 0.30 0.28 -0.07 39 410 1,248 +410
30JUL26 22.00 P 0.50 0.50 0.44 0.45 -0.06 39 160 275 +135
30JUL26 23.00 P 0.78 0.79 0.62 0.64 -0.10 38 340 561 +228
30JUL26 24.00 P 1.07 1.12 0.89 0.92 -0.12 37 391 1,385 +341
30JUL26 25.00 P 0.00 0.00 0.00 1.27 -0.13 37 0 494 0
30JUL26 26.00 P 1.76 1.76 1.69 1.72 -0.14 37 240 1,756 +240
30JUL26 27.00 P 2.27 2.31 2.21 2.24 -0.16 37 399 1,098 +399
30JUL26 28.00 P 2.91 2.91 2.91 2.85 -0.18 37 15 178 +11
30JUL26 29.00 P 0.00 0.00 0.00 3.54 -0.21 37 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 4.34 -0.22 39 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 5.11 -0.20 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.94 -0.28 38 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 6.82 -0.28 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.72 -0.29 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.64 -0.24 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.56 -0.27 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.52 -0.32 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.47 -0.27 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.44 -0.33 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.41 -0.28 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.05 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.06 37 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.08 37 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.09 37 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.10 37 0 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.11 37 0 4,269 0
29SEP26 21.00 P 0.66 0.66 0.66 0.51 -0.12 37 100 1,290 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.09 37 0 1,753 0
29SEP26 23.00 P 1.08 1.08 1.08 1.01 -0.13 37 27 1,515 +5
29SEP26 24.00 P 1.38 1.38 1.38 1.37 -0.12 37 7 5,732 +7
29SEP26 25.00 P 0.00 0.00 0.00 1.77 -0.13 37 0 3,868 0
29SEP26 26.00 P 0.00 0.00 0.00 2.24 -0.15 37 0 1,897 0
29SEP26 27.00 P 0.00 0.00 0.00 2.79 -0.18 37 0 6,662 0
29SEP26 28.00 P 0.00 0.00 0.00 3.40 -0.16 38 0 1,813 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.21 38 0 827 0
29SEP26 30.00 P 0.00 0.00 0.00 4.78 -0.25 38 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.58 -0.23 39 0 1,068 0
29SEP26 32.00 P 0.00 0.00 0.00 6.37 -0.25 39 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.19 -0.24 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.06 -0.26 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 -0.23 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 -0.32 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.76 -0.27 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.64 -0.32 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.63 -0.27 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.54 -0.27 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.48 -0.34 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.45 -0.28 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.41 -0.29 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.39 -0.28 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.37 -0.35 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.35 -0.35 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.35 -0.34 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.32 -0.36 0 0 0 0
30DEC26 16.00 P 0.23 0.23 0.23 0.11 -0.04 36 25 41 +25
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.05 36 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.07 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.08 36 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.09 37 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.09 37 0 77 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.11 37 0 35 0
30DEC26 20.00 P 0.75 0.75 0.75 0.64 -0.11 37 5 325 -5
30DEC26 21.00 P 0.98 0.98 0.98 0.89 -0.12 37 9 178 -9
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.14 37 0 298 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 -0.12 38 0 412 0
30DEC26 24.00 P 0.00 0.00 0.00 1.95 -0.12 38 0 388 0
30DEC26 25.00 P 2.47 2.47 2.47 2.40 -0.11 38 1 834 +1
30DEC26 26.00 P 3.09 3.09 3.09 2.91 -0.13 38 15 765 0
30DEC26 27.00 P 0.00 0.00 0.00 3.46 -0.15 38 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 4.06 -0.16 38 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 -0.19 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.41 -0.19 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.14 -0.23 39 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.89 -0.24 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.71 -0.25 40 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.53 -0.26 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.37 -0.23 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 -0.27 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.10 -0.24 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.01 -0.23 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.91 -0.24 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.80 -0.31 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.71 -0.29 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.66 -0.28 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.58 -0.29 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.53 -0.31 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.48 -0.30 39 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.45 -0.29 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.41 -0.35 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.39 -0.30 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.07 36 0 26 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.08 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.09 36 0 50 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.10 36 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.10 36 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.12 36 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 -0.12 36 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 -0.10 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 -0.12 37 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.10 37 0 274 0
30MAR27 22.00 P 1.72 1.72 1.72 1.55 -0.08 37 30 255 +30
30MAR27 23.00 P 1.88 1.88 1.88 1.86 -0.15 37 5 333 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 -0.07 37 0 427 0
30MAR27 25.00 P 0.00 0.00 0.00 2.78 -0.16 37 0 482 0
30MAR27 26.00 P 0.00 0.00 0.00 3.31 -0.12 37 0 474 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 -0.12 37 0 462 0
30MAR27 28.00 P 0.00 0.00 0.00 4.50 -0.12 38 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 5.13 -0.16 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.84 -0.16 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.53 -0.18 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.29 -0.17 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.07 -0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.88 -0.17 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.68 -0.20 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.53 -0.24 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.38 -0.26 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.24 -0.23 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.12 -0.28 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.02 -0.23 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.93 -0.28 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.84 -0.29 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.75 -0.26 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.53 -0.46 36 0 1 0
TOTAL PUT 4,073 146,778 +2,208
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$ 75.40
29APR26 49.00 C 0.00 0.00 0.00 26.42 +0.20 125 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.42 +0.20 118 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.92 +0.20 103 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.42 +0.20 88 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.92 +0.20 74 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.42 +0.20 59 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 12.92 +0.20 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.42 +0.19 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.92 +0.19 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.42 +0.19 0 0 90 0
29APR26 72.50 C 2.28 2.28 2.20 2.92 +0.16 0 17 140 -17
29APR26 75.00 C 0.40 0.50 0.24 0.62 -0.12 10 129 495 -82
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.05 11 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.51 +0.20 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.02 +0.20 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.52 +0.20 0 0 0 0
28MAY26 57.50 C 17.60 17.60 17.60 18.03 +0.20 31 2 2 +2
28MAY26 60.00 C 0.00 0.00 0.00 15.53 +0.19 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.04 +0.20 21 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.54 +0.19 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.05 +0.20 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.57 +0.19 11 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.21 +0.16 11 0 162 0
28MAY26 75.00 C 1.15 1.15 0.94 1.31 +0.03 10 80 419 +50
28MAY26 77.50 C 0.00 0.00 0.00 0.35 0.00 11 0 266 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 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.52 +0.20 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.52 +0.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.52 +0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.53 +0.20 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.03 +0.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.54 +0.20 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.04 +0.19 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.55 +0.20 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.06 +0.20 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.56 +0.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.07 +0.19 9 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.61 +0.19 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.24 0.00 9 0 195 0
29JUN26 75.00 C 0.00 0.00 0.00 1.55 +0.02 10 0 216 0
29JUN26 77.50 C 0.50 0.50 0.43 0.58 +0.01 11 2 153 -2
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.01 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 25.53 +0.20 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.03 +0.20 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.54 +0.20 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.04 +0.19 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.55 +0.20 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.06 +0.20 16 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.56 +0.19 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.08 +0.20 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.65 +0.18 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.39 -0.04 10 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.81 -0.01 10 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 0.83 +0.02 11 0 110 0
30JUL26 80.00 C 0.00 0.00 0.00 0.33 +0.01 11 0 144 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 0.00 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 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.52 +0.20 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.52 +0.20 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.52 +0.19 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.53 +0.20 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.03 +0.20 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.54 +0.20 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.04 +0.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.55 +0.20 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.06 +0.20 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.57 +0.19 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.15 +0.18 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.93 +0.16 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.01 +0.12 11 0 26 0
29SEP26 75.00 C 2.03 2.03 2.03 2.43 +0.09 10 1 52 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.38 +0.05 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.71 +0.03 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.33 +0.01 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 0.00 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 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.54 +0.20 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.56 +0.20 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.57 +0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.11 +0.19 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.65 +0.19 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.20 +0.35 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.74 +0.19 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.30 +0.18 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.92 +0.18 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.63 +0.16 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.53 +0.14 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.69 +0.11 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.08 +0.07 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.96 +0.05 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.18 +0.03 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 +0.01 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 +0.01 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.01 10 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 10 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 25.86 +0.20 13 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.41 +0.19 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.97 +0.20 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.53 +0.68 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.12 +0.20 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.74 +0.19 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.44 +0.18 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.27 +0.16 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.28 +0.14 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.54 +0.13 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.93 +0.09 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.79 +0.08 11 0 14 0
30MAR27 80.00 C 1.18 1.18 1.18 1.88 +0.04 11 8 9 +8
30MAR27 82.50 C 0.00 0.00 0.00 1.24 +0.03 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.03 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.01 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 0.00 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +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 239 4,666 -40
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 329 0
29APR26 70.00 P 0.01 0.01 0.01 0.01 0.00 28 1 931 -1
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 446 0
29APR26 75.00 P 0.40 0.51 0.32 0.23 -0.29 11 38 411 -11
29APR26 77.50 P 0.00 0.00 0.00 2.16 -0.23 18 0 99 0
29APR26 80.00 P 0.00 0.00 0.00 4.60 -0.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.60 -0.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.04 -0.01 113 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.50 -0.05 123 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.07 +0.02 140 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.56 +0.01 150 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.06 +0.01 161 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 12 0 558 0
28MAY26 72.50 P 0.30 0.30 0.28 0.16 -0.04 11 52 530 +40
28MAY26 75.00 P 0.00 0.00 0.00 0.82 -0.09 11 0 574 0
28MAY26 77.50 P 0.00 0.00 0.00 2.40 -0.18 12 0 370 0
28MAY26 80.00 P 5.05 5.05 5.05 4.60 -0.20 0 1 1 +1
28MAY26 82.50 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.60 -0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.04 -0.01 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.50 -0.05 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.07 +0.02 56 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.56 +0.01 60 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.06 +0.01 64 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 37 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 24 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 163 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 169 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 103 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.02 11 0 175 0
29JUN26 72.50 P 0.72 0.72 0.61 0.51 -0.06 11 10 327 -5
29JUN26 75.00 P 0.00 0.00 0.00 1.47 -0.05 11 0 135 0
29JUN26 77.50 P 0.00 0.00 0.00 3.12 -0.02 12 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.31 -0.02 14 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.54 -0.20 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.01 -0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.50 -0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.45 +0.12 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.02 +0.11 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.57 +0.17 41 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.07 +0.18 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.55 +0.17 47 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 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.01 11 0 51 0
30JUL26 70.00 P 0.34 0.34 0.34 0.22 -0.03 11 65 135 +65
30JUL26 72.50 P 0.88 0.88 0.88 0.70 -0.07 11 40 177 +40
30JUL26 75.00 P 0.00 0.00 0.00 1.70 -0.03 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.29 -0.01 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.39 0.00 13 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.56 -0.20 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.02 -0.19 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.50 -0.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.45 +0.04 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.02 +0.11 31 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.57 +0.17 35 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.07 +0.18 38 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 0.01 -0.01 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 -0.02 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.04 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 -0.08 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.10 -0.12 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.51 -0.15 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.41 -0.18 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.64 -0.18 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.04 -0.19 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.51 -0.19 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.45 +0.03 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.02 +0.11 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.57 +0.17 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.07 +0.18 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.56 +0.18 33 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 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.02 10 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.04 10 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 -0.07 10 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 -0.09 11 0 229 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 -0.13 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.73 -0.16 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.55 -0.18 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.70 -0.19 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.05 -0.20 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.51 -0.20 10 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.45 +0.03 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.02 +0.11 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.57 +0.17 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.07 +0.18 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.56 +0.18 28 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 0.11 -0.02 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.27 -0.02 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.03 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.06 -0.06 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 1.83 -0.08 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 -0.11 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.20 -0.12 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.89 -0.16 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.90 -0.17 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.14 -0.19 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.91 +0.18 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.45 -0.20 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.02 -0.17 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.58 -0.01 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.15 +0.16 24 0 0 0
TOTAL PUT 207 7,620 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.40
29APR26 37.00 C 0.00 0.00 0.00 13.41 -0.82 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.41 -0.82 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.41 -0.82 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.41 -0.70 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.41 -0.83 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.41 -0.66 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.41 -0.66 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.41 -0.66 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.42 -0.65 39 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.42 -0.65 32 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.44 -0.64 32 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 2.50 -0.60 32 0 834 0
29APR26 49.00 C 1.71 1.71 1.52 1.63 -0.57 30 70 1,163 -70
29APR26 50.00 C 1.00 1.11 0.88 0.94 -0.46 30 630 1,657 -363
29APR26 52.50 C 0.13 0.14 0.13 0.14 -0.12 32 1,069 2,253 +498
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 561 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.48 -0.75 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.49 -0.78 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.49 -0.79 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.49 -0.78 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.49 -0.66 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.50 -0.65 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.52 -0.65 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.55 -0.64 21 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.62 -0.62 21 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.73 -0.60 21 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 2.92 -0.56 21 0 947 0
28MAY26 49.00 C 0.00 0.00 0.00 2.14 -0.55 20 0 1,020 0
28MAY26 50.00 C 1.80 1.80 1.51 1.55 -0.47 20 729 2,727 +722
28MAY26 52.50 C 0.67 0.70 0.57 0.61 -0.22 22 1,437 1,765 -837
28MAY26 55.00 C 0.22 0.23 0.22 0.17 -0.11 21 18 715 -10
28MAY26 57.50 C 0.09 0.09 0.09 0.04 -0.03 22 30 8,074 -30
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.55 -0.79 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.41 -0.94 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.54 -0.81 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.49 -0.87 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.49 -0.89 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.60 -0.80 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.63 -0.64 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.67 -0.64 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.62 -0.76 16 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.85 -0.61 22 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.00 -0.59 22 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.21 -0.56 22 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 3.49 -0.52 22 0 662 0
29JUN26 49.00 C 2.76 2.76 2.76 2.78 -0.46 22 65 1,333 +30
29JUN26 50.00 C 2.19 2.19 2.19 2.20 -0.42 22 30 3,309 0
29JUN26 52.50 C 0.00 0.00 0.00 1.16 -0.29 22 0 4,556 0
29JUN26 55.00 C 0.00 0.00 0.00 0.58 -0.15 23 0 9,118 0
29JUN26 57.50 C 0.29 0.29 0.28 0.24 -0.10 23 90 861 0
29JUN26 60.00 C 0.17 0.17 0.17 0.09 -0.05 23 17 440 -17
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.53 -0.90 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.62 -0.84 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.66 -0.64 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.71 -0.64 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.80 -0.62 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.93 -0.60 23 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.10 -0.59 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.33 -0.57 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.63 -0.54 23 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.01 -0.43 23 0 181 0
30JUL26 50.00 C 0.00 0.00 0.00 2.43 -0.44 22 0 379 0
30JUL26 52.50 C 1.35 1.45 1.35 1.43 -0.31 23 400 425 +155
30JUL26 55.00 C 0.80 0.80 0.80 0.75 -0.23 23 2 140 0
30JUL26 57.50 C 0.00 0.00 0.00 0.36 -0.14 23 0 111 0
30JUL26 60.00 C 0.26 0.26 0.26 0.16 -0.08 23 11 120 -11
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.55 -0.83 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.49 -0.91 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.54 -0.87 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.55 -0.89 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.59 -0.88 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.70 -0.82 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.78 -0.62 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.90 -0.60 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.06 -0.57 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.26 -0.55 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.51 -0.53 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.83 -0.49 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.21 -0.45 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.64 -0.42 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.15 -0.36 24 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.13 -0.32 24 0 1,338 0
29SEP26 55.00 C 1.42 1.42 1.42 1.41 -0.22 24 1 232 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.89 -0.17 24 0 323 0
29SEP26 60.00 C 0.68 0.68 0.68 0.54 -0.12 24 5 420 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.32 -0.07 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.53 -0.90 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.62 -0.86 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 -0.87 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.78 -0.85 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.92 -0.83 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.07 -0.83 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.35 -0.56 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.61 -0.53 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.91 -0.52 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.27 -0.48 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.65 -0.48 24 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.10 -0.43 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.60 -0.40 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.13 -0.36 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.11 -0.34 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.31 -0.29 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.70 -0.23 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 1.21 -0.18 25 0 224 0
30DEC26 62.50 C 0.93 0.93 0.93 0.85 -0.14 25 5 213 +5
30DEC26 65.00 C 0.74 0.74 0.74 0.59 -0.11 25 3 192 -3
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.07 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.74 -0.85 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.85 -0.86 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.03 -0.73 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.21 -0.81 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.73 -0.50 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.03 -0.50 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.36 -0.50 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.72 -0.48 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.13 -0.46 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 -0.45 25 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.04 -0.41 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.36 -0.58 24 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.91 -0.36 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.91 -0.30 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.07 -0.27 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 -0.24 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 -0.21 25 0 354 0
30MAR27 62.50 C 0.00 0.00 0.00 1.42 -0.16 25 0 133 0
30MAR27 65.00 C 0.00 0.00 0.00 1.08 -0.13 25 0 246 0
30MAR27 67.50 C 0.85 0.85 0.85 0.84 -0.11 25 13 87 -2
30MAR27 70.00 C 0.66 0.66 0.66 0.64 -0.10 26 5 588 +5
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.07 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
TOTAL CALL 4,630 62,441 +68
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 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 35 0 1,256 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 4,021 0
29APR26 48.00 P 0.13 0.13 0.13 0.09 +0.05 32 5 6,967 0
29APR26 49.00 P 0.25 0.30 0.24 0.24 +0.10 31 41 1,723 -28
29APR26 50.00 P 0.57 0.60 0.57 0.56 +0.20 32 149 2,198 -11
29APR26 52.50 P 0.00 0.00 0.00 2.25 +0.53 33 0 883 0
29APR26 55.00 P 0.00 0.00 0.00 4.63 +0.64 42 0 57 0
29APR26 57.50 P 0.00 0.00 0.00 7.10 +0.65 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.69 +0.74 87 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.18 +0.73 101 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.68 +0.73 116 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.18 +0.73 130 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.68 +0.73 143 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.18 +0.73 156 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.68 +0.73 167 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 863 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 563 0
28MAY26 45.00 P 0.13 0.13 0.13 0.06 +0.02 22 100 1,037 +42
28MAY26 46.00 P 0.21 0.21 0.21 0.12 +0.03 21 5 653 0
28MAY26 47.00 P 0.29 0.35 0.29 0.24 +0.06 22 10 880 +10
28MAY26 48.00 P 0.52 0.52 0.52 0.43 +0.09 22 2 7,781 0
28MAY26 49.00 P 0.83 0.87 0.80 0.72 +0.15 22 61 3,819 +1
28MAY26 50.00 P 1.04 1.29 1.04 1.13 +0.22 22 173 1,935 -94
28MAY26 52.50 P 2.87 2.91 2.87 2.67 +0.45 23 220 1,505 +30
28MAY26 55.00 P 0.00 0.00 0.00 4.77 +0.57 24 0 124 0
28MAY26 57.50 P 0.00 0.00 0.00 7.10 +0.64 0 0 0 0
28MAY26 60.00 P 9.40 9.60 9.40 9.69 +0.74 36 2 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.22 +0.77 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.72 +0.77 51 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.22 +0.77 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.72 +0.77 62 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.22 +0.77 67 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.72 +0.77 73 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 841 0
29JUN26 43.00 P 0.16 0.16 0.16 0.09 +0.01 23 4 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 896 0
29JUN26 45.00 P 0.34 0.34 0.34 0.26 +0.04 22 60 8,059 -10
29JUN26 46.00 P 0.00 0.00 0.00 0.42 +0.07 23 0 1,718 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 +0.10 23 0 1,148 0
29JUN26 48.00 P 1.01 1.01 0.97 0.92 +0.14 23 136 2,253 +10
29JUN26 49.00 P 1.25 1.36 1.25 1.28 +0.19 23 10 2,723 -5
29JUN26 50.00 P 1.80 1.86 1.80 1.72 +0.24 23 17 4,674 +13
29JUN26 52.50 P 0.00 0.00 0.00 3.19 +0.37 24 0 1,614 0
29JUN26 55.00 P 5.23 5.23 5.17 5.13 +0.51 25 120 862 +120
29JUN26 57.50 P 0.00 0.00 0.00 7.19 +0.57 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.69 +0.72 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.22 +0.77 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.72 +0.77 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.23 +0.78 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.74 +0.79 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.24 +0.79 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.74 +0.79 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.24 +0.79 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.74 +0.79 63 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
30JUL26 41.00 P 0.18 0.18 0.18 0.13 +0.01 23 1 1 +1
30JUL26 42.00 P 0.27 0.27 0.27 0.21 +0.02 23 5 49 0
30JUL26 43.00 P 0.36 0.36 0.36 0.33 +0.04 23 48 174 +48
30JUL26 44.00 P 0.00 0.00 0.00 0.48 +0.05 23 0 202 0
30JUL26 45.00 P 0.00 0.00 0.00 0.69 +0.10 23 0 212 0
30JUL26 46.00 P 0.00 0.00 0.00 0.95 +0.14 23 0 214 0
30JUL26 47.00 P 0.00 0.00 0.00 1.28 +0.20 23 0 80 0
30JUL26 48.00 P 0.00 0.00 0.00 1.66 +0.23 23 0 463 0
30JUL26 49.00 P 0.00 0.00 0.00 2.13 +0.29 23 0 763 0
30JUL26 50.00 P 0.00 0.00 0.00 2.63 +0.30 23 0 439 0
30JUL26 52.50 P 0.00 0.00 0.00 4.22 +0.42 23 0 257 0
30JUL26 55.00 P 0.00 0.00 0.00 6.13 +0.50 23 0 315 0
30JUL26 57.50 P 8.34 8.34 8.34 8.02 +0.28 15 1 1 +1
30JUL26 60.00 P 0.00 0.00 0.00 10.71 +0.70 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.11 +0.88 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.55 +0.91 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.01 +0.92 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.50 +0.95 34 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.98 +0.95 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.46 +0.96 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.40 +0.04 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.56 +0.06 24 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.76 +0.10 24 0 1,297 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 +0.09 24 0 575 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 +0.13 24 0 613 0
29SEP26 46.00 P 1.53 1.53 1.53 1.54 +0.18 24 3 3,375 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.90 +0.23 24 0 1,070 0
29SEP26 48.00 P 0.00 0.00 0.00 2.30 +0.23 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.78 +0.27 24 0 1,114 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 +0.32 24 0 1,118 0
29SEP26 52.50 P 0.00 0.00 0.00 4.84 +0.39 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.65 +0.46 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.76 +0.60 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.07 +0.90 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.27 +0.84 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.64 +0.87 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.06 +0.89 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.51 +0.92 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.98 +0.94 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.46 +0.93 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 +0.04 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.65 +0.06 25 0 270 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 +0.07 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.07 +0.12 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.31 +0.12 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.59 +0.14 25 0 361 0
30DEC26 45.00 P 0.00 0.00 0.00 1.86 +0.13 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.26 +0.21 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.65 +0.21 24 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.07 +0.22 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.56 +0.25 24 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.09 +0.28 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 5.58 +0.36 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.29 +0.39 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.40 +0.66 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.46 +0.84 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.46 +0.70 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.82 +0.82 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.18 +0.86 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.59 +0.89 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.02 +0.91 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.49 +0.93 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.70 +0.06 25 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.88 +0.09 25 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.07 +0.08 25 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 1.30 +0.11 25 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.60 +0.16 26 0 116 0
30MAR27 43.00 P 0.00 0.00 0.00 1.90 +0.15 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 +0.15 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.60 +0.19 26 0 100 0
30MAR27 46.00 P 0.00 0.00 0.00 3.01 +0.20 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.43 +0.21 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.92 +0.25 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.41 +0.25 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 4.97 +0.30 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.47 +0.36 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.92 +0.31 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.03 +0.54 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.05 +0.64 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.19 +0.74 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.33 +0.75 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.59 +0.81 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.87 +0.83 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.19 +0.85 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.58 +0.88 28 0 0 0
TOTAL PUT 1,173 101,782 +129
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$ 27.90
24APR26 17.00 C 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 3.90 +0.24 0 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 2.90 +0.24 0 0 0 -30
24APR26 26.00 C 2.08 2.08 2.00 1.90 +0.20 0 12 0 -322
24APR26 27.00 C 0.90 1.12 0.88 0.90 +0.20 0 3,893 0 -4,182
24APR26 28.00 C 0.10 0.23 0.02 0.00 -0.10 0 900 1,506 -495
24APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
24APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
24APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
24APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 13.40 +0.23 0 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 12.90 +0.23 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.40 +0.24 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.91 +0.24 176 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 11.41 +0.24 167 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 10.91 +0.24 157 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 10.41 +0.24 148 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.91 +0.24 139 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.43 +0.26 163 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 8.94 +0.27 161 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.41 +0.24 114 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.91 +0.24 106 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.93 +0.26 117 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.91 +0.24 77 0 205 0
29APR26 23.00 C 0.00 0.00 0.00 4.91 +0.24 63 0 243 0
29APR26 24.00 C 0.00 0.00 0.00 3.91 +0.23 49 0 102 0
29APR26 25.00 C 3.00 3.00 3.00 2.90 +0.24 0 3 1,436 -3
29APR26 26.00 C 2.00 2.07 1.95 1.96 +0.24 43 367 3,902 -365
29APR26 27.00 C 1.14 1.21 1.02 1.04 +0.15 34 42 6,330 -5
29APR26 28.00 C 0.41 0.57 0.41 0.45 +0.07 37 668 3,830 -341
29APR26 29.00 C 0.20 0.22 0.15 0.14 +0.02 38 370 2,998 -206
29APR26 30.00 C 0.07 0.07 0.05 0.03 0.00 38 389 4,465 -83
29APR26 31.00 C 0.02 0.03 0.02 0.01 0.00 43 55 1,450 -55
29APR26 32.00 C 0.01 0.01 0.01 0.01 0.00 53 62 4,487 0
29APR26 33.00 C 0.01 0.01 0.01 0.01 0.00 64 3 848 -3
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 10.92 +0.25 163 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 10.41 +0.24 131 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 9.91 +0.24 123 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 9.43 +0.26 147 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 8.94 +0.27 146 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 8.42 +0.25 120 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 7.92 +0.25 112 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 6.93 +0.26 106 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 5.91 +0.24 65 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 4.91 +0.24 52 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 3.91 +0.23 40 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 2.91 +0.22 28 0 0 0
30APR26 26.00 C 2.00 2.00 2.00 2.00 +0.24 46 2 202 0
30APR26 27.00 C 1.10 1.25 0.98 1.07 +0.12 34 20 235 0
30APR26 28.00 C 0.48 0.57 0.47 0.48 +0.05 36 262 284 +144
30APR26 29.00 C 0.22 0.26 0.20 0.17 +0.01 37 146 155 +105
30APR26 30.00 C 0.11 0.11 0.08 0.05 0.00 39 212 211 +211
30APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 12.46 +0.30 87 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.97 +0.27 86 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.41 +0.21 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.94 +0.27 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.46 +0.26 69 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.96 +0.26 65 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.46 +0.26 60 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.94 +0.24 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.57 +0.40 74 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.93 +0.22 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.00 +0.28 44 0 306 0
28MAY26 23.00 C 0.00 0.00 0.00 5.10 +0.36 47 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 4.02 +0.22 32 0 310 0
28MAY26 25.00 C 0.00 0.00 0.00 3.13 +0.29 32 0 1,406 0
28MAY26 26.00 C 0.00 0.00 0.00 2.26 +0.18 30 0 2,222 0
28MAY26 27.00 C 1.50 1.67 1.50 1.60 +0.16 31 14 1,400 +6
28MAY26 28.00 C 1.00 1.16 1.00 1.07 +0.12 32 858 5,026 +792
28MAY26 29.00 C 0.72 0.78 0.69 0.71 +0.09 33 115 3,787 +2
28MAY26 30.00 C 0.48 0.52 0.46 0.43 +0.07 33 119 6,374 +94
28MAY26 31.00 C 0.34 0.34 0.31 0.24 +0.04 33 188 1,481 +23
28MAY26 32.00 C 0.25 0.25 0.22 0.13 +0.02 33 18 1,474 +15
28MAY26 33.00 C 0.17 0.17 0.15 0.07 +0.01 33 152 1,470 +57
28MAY26 34.00 C 0.12 0.12 0.11 0.04 +0.01 34 140 671 +1
28MAY26 35.00 C 0.09 0.09 0.09 0.02 0.00 34 200 686 +33
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.02 0.02 0.01 0.00 49 10 70 +10
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 16.51 +0.34 118 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.90 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.51 +0.31 107 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.01 +0.31 102 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.44 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.98 +0.28 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.51 +0.30 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.98 +0.31 76 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.47 +0.26 68 0 50 0
29JUN26 16.00 C 11.91 12.08 11.91 11.99 +0.28 71 3,700 2,921 -1,479
29JUN26 16.50 C 0.00 0.00 0.00 11.52 +0.30 73 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 10.99 +0.28 63 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 10.48 +0.28 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.98 +0.26 53 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 9.48 +0.26 50 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.98 +0.26 46 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 8.57 +0.35 57 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.97 +0.24 36 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 7.04 +0.30 44 0 24 0
29JUN26 22.00 C 5.90 5.90 5.90 6.09 +0.33 42 10 1,136 -10
29JUN26 23.00 C 0.00 0.00 0.00 5.13 +0.32 38 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 4.02 +0.11 24 0 2,003 0
29JUN26 25.00 C 0.00 0.00 0.00 3.29 +0.20 32 0 2,862 0
29JUN26 26.00 C 2.49 2.50 2.49 2.49 +0.13 30 75 5,752 -15
29JUN26 27.00 C 1.87 1.99 1.84 1.85 +0.15 30 111 5,029 +4
29JUN26 28.00 C 1.44 1.44 1.32 1.36 +0.10 31 214 3,170 -37
29JUN26 29.00 C 0.98 1.09 0.97 1.00 +0.10 32 372 1,864 +8
29JUN26 30.00 C 0.74 0.79 0.73 0.69 +0.08 32 194 4,709 +127
29JUN26 31.00 C 0.58 0.59 0.55 0.46 +0.07 32 90 2,585 0
29JUN26 32.00 C 0.44 0.45 0.44 0.29 +0.04 32 60 1,670 -28
29JUN26 33.00 C 0.34 0.34 0.34 0.18 +0.02 32 51 1,031 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 32 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 11.02 +0.31 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.48 +0.26 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.02 +0.30 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.52 +0.30 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.02 +0.30 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.57 +0.34 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.02 +0.29 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.05 +0.30 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.09 +0.30 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.13 +0.32 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.21 +0.19 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.42 +0.17 31 0 103 0
30JUL26 26.00 C 2.65 2.65 2.62 2.65 +0.15 30 40 212 +30
30JUL26 27.00 C 0.00 0.00 0.00 2.05 +0.11 30 0 141 0
30JUL26 28.00 C 1.59 1.67 1.59 1.58 +0.09 31 92 709 +40
30JUL26 29.00 C 1.35 1.35 1.30 1.23 +0.08 32 17 307 +7
30JUL26 30.00 C 0.99 1.02 0.99 0.92 +0.05 32 20 235 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.67 +0.04 32 0 839 0
30JUL26 32.00 C 0.00 0.00 0.00 0.48 +0.03 32 0 200 0
30JUL26 33.00 C 0.51 0.51 0.51 0.34 +0.02 31 3 206 0
30JUL26 34.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 0.00 31 0 88 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 0.00 31 0 10 0
30JUL26 37.00 C 0.27 0.27 0.27 0.08 +0.01 32 1 8 +1
30JUL26 38.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.53 +0.33 81 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.03 +0.33 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.53 +0.33 73 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.03 +0.33 70 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.53 +0.32 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.98 +0.27 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.53 +0.32 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.03 +0.32 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.53 +0.31 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.02 +0.31 51 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 10.53 +0.31 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.02 +0.30 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.53 +0.30 44 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.03 +0.30 41 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 8.57 +0.32 41 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 8.03 +0.26 36 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 7.05 +0.21 33 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 6.09 +0.30 30 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 +0.02 28 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.54 +0.15 33 0 747 0
29SEP26 25.00 C 3.56 3.56 3.56 3.85 +0.13 33 3 600 0
29SEP26 26.00 C 3.06 3.06 3.06 3.14 +0.11 31 27 896 0
29SEP26 27.00 C 2.34 2.44 2.34 2.62 +0.09 32 12 2,780 +5
29SEP26 28.00 C 2.02 2.02 2.02 2.17 +0.07 32 4 988 0
29SEP26 29.00 C 1.71 1.71 1.71 1.79 +0.06 32 7 1,214 +7
29SEP26 30.00 C 0.00 0.00 0.00 1.45 +0.04 32 0 985 0
29SEP26 31.00 C 0.00 0.00 0.00 1.17 +0.03 32 0 469 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.79 +0.03 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.01 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 0.00 33 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 0.00 33 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 0.00 33 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 0.00 33 0 1,100 0
29SEP26 40.00 C 0.34 0.34 0.32 0.14 0.00 33 3 383 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 0.00 33 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 14.03 +0.33 57 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 13.53 +0.32 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.02 +0.31 51 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 12.53 +0.32 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.03 +0.32 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.53 +0.31 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.02 +0.31 41 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 10.53 +0.31 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.02 +0.30 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.53 +0.29 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.03 +0.30 33 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.57 +0.27 33 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 8.03 +0.19 29 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 7.06 +0.22 27 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 6.14 +0.17 26 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 5.40 +0.14 27 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.73 -0.02 28 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.11 -0.02 29 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 3.54 +0.08 29 0 2,410 0
30DEC26 27.00 C 2.77 2.77 2.76 3.05 +0.08 29 14 467 0
30DEC26 28.00 C 2.40 2.40 2.35 2.61 +0.06 29 255 1,858 -201
30DEC26 29.00 C 2.08 2.08 1.98 2.21 +0.04 29 369 1,265 -182
30DEC26 30.00 C 1.80 1.80 1.68 1.87 +0.04 30 325 1,598 -158
30DEC26 31.00 C 1.47 1.47 1.44 1.57 +0.02 30 260 1,082 -135
30DEC26 32.00 C 1.38 1.38 1.23 1.31 +0.01 30 360 1,144 -78
30DEC26 33.00 C 0.00 0.00 0.00 1.13 +0.04 30 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 0.00 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 0.00 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.01 30 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 194 0
30DEC26 39.00 C 0.55 0.55 0.54 0.36 0.00 31 200 493 +200
30DEC26 40.00 C 0.52 0.52 0.52 0.29 -0.01 30 8 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 513 0
30DEC26 42.00 C 0.42 0.45 0.42 0.19 -0.01 30 61 161 +61
30MAR27 16.50 C 0.00 0.00 0.00 11.53 +0.31 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.02 +0.31 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.53 +0.31 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.02 +0.30 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.53 +0.29 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.03 +0.30 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.57 +0.27 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.06 +0.22 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.45 +0.45 30 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.49 +0.21 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.80 +0.20 28 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 5.17 +0.05 28 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.74 +0.21 30 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 4.06 +0.19 29 0 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 3.57 +0.18 29 0 8,353 0
30MAR27 28.00 C 0.00 0.00 0.00 3.14 +0.17 30 0 5,989 0
30MAR27 29.00 C 2.46 2.46 2.46 2.73 +0.15 30 5 91 0
30MAR27 30.00 C 2.17 2.17 2.17 2.39 +0.15 30 5 378 +5
30MAR27 31.00 C 0.00 0.00 0.00 2.07 +0.13 30 0 282 0
30MAR27 32.00 C 1.59 1.59 1.59 1.80 +0.13 30 120 282 -120
30MAR27 33.00 C 1.50 1.50 1.50 1.55 +0.11 30 3 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 +0.04 30 0 417 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 +0.06 30 0 459 0
30MAR27 36.00 C 0.00 0.00 0.00 1.05 +0.10 31 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.89 +0.07 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.77 +0.08 31 0 128 0
30MAR27 39.00 C 0.84 0.84 0.84 0.65 +0.06 31 4 69 +4
30MAR27 40.00 C 0.00 0.00 0.00 0.56 +0.06 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 173 0
TOTAL CALL 16,315 188,969 -6,539
24APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
24APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
24APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,522 0
24APR26 27.00 P 0.01 0.02 0.01 0.00 -0.03 0 52 306 +50
24APR26 28.00 P 0.22 0.24 0.08 0.10 -0.32 0 234 0 -106
24APR26 29.00 P 1.14 1.14 1.01 1.10 -0.28 0 39 0 -65
24APR26 30.00 P 2.01 2.01 2.01 2.10 -0.29 0 30 0 0
24APR26 31.00 P 0.00 0.00 0.00 3.10 -0.30 0 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 4.10 -0.29 0 0 0 0
24APR26 33.00 P 5.14 5.14 5.14 5.10 -0.29 0 1 0 -1
24APR26 34.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 7.10 -0.28 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 8.10 -0.27 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 9.10 -0.26 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 10.10 -0.27 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 11.10 -0.31 0 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 223 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 212 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 202 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 182 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,928 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,416 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,422 0
29APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 45 10 2,561 +5
29APR26 26.00 P 0.04 0.04 0.03 0.03 -0.03 38 33 3,094 -3
29APR26 27.00 P 0.20 0.20 0.12 0.16 -0.09 37 296 5,146 +60
29APR26 28.00 P 0.60 0.60 0.47 0.55 -0.15 38 179 2,382 +39
29APR26 29.00 P 1.31 1.31 1.31 1.26 -0.23 41 5 3,932 +5
29APR26 30.00 P 2.19 2.19 2.19 2.16 -0.26 46 6 1,281 0
29APR26 31.00 P 0.00 0.00 0.00 3.14 -0.26 56 0 1,530 0
29APR26 32.00 P 4.00 4.00 4.00 4.10 -0.29 0 1 299 0
29APR26 33.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 7.11 -0.27 88 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 8.11 -0.26 97 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 9.11 -0.29 105 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 10.10 -0.27 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.11 -0.30 122 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.11 -0.34 130 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 13.10 -0.24 0 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 14.10 -0.38 0 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 71 0
30APR26 26.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 329 0
30APR26 27.00 P 0.14 0.18 0.14 0.19 -0.11 37 332 342 +297
30APR26 28.00 P 0.54 0.60 0.54 0.60 -0.19 38 33 33 +23
30APR26 29.00 P 0.00 0.00 0.00 1.26 -0.27 37 0 0 0
30APR26 30.00 P 0.00 0.00 0.00 2.20 -0.22 48 0 0 0
30APR26 31.00 P 0.00 0.00 0.00 3.14 -0.26 52 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 4.22 -0.25 79 0 0 0
30APR26 33.00 P 5.30 5.30 5.30 5.10 -0.40 0 1 1 +1
30APR26 34.00 P 0.00 0.00 0.00 6.11 -0.29 71 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 7.11 -0.27 81 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 8.11 -0.35 89 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 9.11 -0.35 97 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 10.16 -0.21 130 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 11.18 -0.36 146 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 12.11 - 120 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,382 0
28MAY26 21.00 P 0.01 0.01 0.01 0.01 0.00 40 32 1,315 +20
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,326 0
28MAY26 23.00 P 0.04 0.04 0.04 0.03 -0.01 33 10 3,567 0
28MAY26 24.00 P 0.07 0.07 0.06 0.07 -0.02 32 50 2,837 +29
28MAY26 25.00 P 0.15 0.17 0.14 0.17 -0.03 32 494 1,977 -70
28MAY26 26.00 P 0.30 0.34 0.30 0.36 -0.05 32 104 3,574 +44
28MAY26 27.00 P 0.70 0.70 0.60 0.69 -0.06 32 568 1,677 +221
28MAY26 28.00 P 1.20 1.20 1.09 1.18 -0.12 34 244 2,370 +134
28MAY26 29.00 P 1.75 1.80 1.72 1.79 -0.16 34 78 3,590 +15
28MAY26 30.00 P 2.52 2.58 2.52 2.53 -0.19 35 36 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 3.38 -0.21 37 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 4.30 -0.23 40 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 5.28 -0.22 45 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 6.11 -0.29 34 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 7.11 -0.27 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.11 -0.35 42 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 9.11 -0.35 46 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 10.16 -0.39 58 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 11.18 -0.36 65 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.11 -0.36 57 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 13.10 -0.37 0 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 14.10 -0.38 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 33 0 1,360 0
29JUN26 22.00 P 0.06 0.06 0.06 0.07 -0.01 31 14 1,627 +14
29JUN26 23.00 P 0.12 0.13 0.12 0.15 -0.02 31 13 4,197 +7
29JUN26 24.00 P 0.24 0.24 0.22 0.29 -0.03 31 70 2,164 +60
29JUN26 25.00 P 0.44 0.44 0.44 0.51 -0.04 31 2 7,531 +1
29JUN26 26.00 P 0.78 0.80 0.78 0.82 -0.07 31 144 3,420 +63
29JUN26 27.00 P 1.20 1.26 1.20 1.26 -0.08 32 29 4,578 +26
29JUN26 28.00 P 1.80 1.80 1.74 1.82 -0.09 32 9 3,376 +3
29JUN26 29.00 P 2.48 2.48 2.45 2.49 -0.14 33 39 1,356 +9
29JUN26 30.00 P 3.20 3.20 3.20 3.15 -0.17 32 30 250 -30
29JUN26 31.00 P 0.00 0.00 0.00 3.95 -0.18 32 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 4.80 -0.35 32 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 5.77 -0.32 35 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 -0.43 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.63 -0.43 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.60 -0.31 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.56 -0.43 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.63 -0.23 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.50 -0.42 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.48 -0.43 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.58 -0.32 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.44 -0.53 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 130 0
30JUL26 20.00 P 0.04 0.04 0.04 0.04 -0.01 32 145 192 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 120 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 581 0
30JUL26 23.00 P 0.23 0.23 0.23 0.27 -0.05 31 30 704 0
30JUL26 24.00 P 0.40 0.42 0.40 0.45 -0.07 31 61 631 0
30JUL26 25.00 P 0.66 0.71 0.65 0.72 -0.08 31 1,237 1,631 +304
30JUL26 26.00 P 1.02 1.04 0.98 1.06 -0.11 31 40 1,575 +5
30JUL26 27.00 P 1.52 1.52 1.52 1.52 -0.12 31 30 320 +30
30JUL26 28.00 P 2.10 2.12 2.00 2.10 -0.15 32 93 633 +57
30JUL26 29.00 P 2.66 2.73 2.66 2.75 -0.15 33 45 240 +30
30JUL26 30.00 P 0.00 0.00 0.00 3.48 -0.19 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.14 -0.20 31 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.04 -0.29 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.92 -0.31 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.82 -0.35 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.77 -0.36 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.69 -0.42 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.64 -0.45 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.63 -0.41 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.56 -0.41 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.52 -0.46 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.58 -0.40 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 32 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 34 0 407 0
29SEP26 17.50 P 0.07 0.07 0.07 0.04 -0.01 34 4 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 1,289 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 756 0
29SEP26 21.00 P 0.26 0.26 0.26 0.26 -0.04 33 10 1,080 -10
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.05 33 0 1,230 0
29SEP26 23.00 P 0.66 0.66 0.61 0.64 -0.04 33 25 3,952 -10
29SEP26 24.00 P 0.92 0.92 0.89 0.86 -0.13 32 10 625 +10
29SEP26 25.00 P 1.31 1.31 1.29 1.25 -0.12 34 20 3,868 -12
29SEP26 26.00 P 0.00 0.00 0.00 1.67 -0.13 34 0 918 0
29SEP26 27.00 P 0.00 0.00 0.00 2.15 -0.15 34 4 720 +4
29SEP26 28.00 P 2.92 2.96 2.92 2.71 -0.17 34 31 923 0
29SEP26 29.00 P 0.00 0.00 0.00 3.32 -0.19 34 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.00 -0.21 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 -0.21 35 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.53 -0.22 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.36 -0.23 36 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 -0.23 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.13 -0.24 38 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.06 -0.25 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.01 -0.25 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.99 -0.24 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.97 -0.25 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.97 -0.24 47 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 13.97 -0.25 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.98 -0.25 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 561 0
30DEC26 19.00 P 0.23 0.23 0.23 0.17 -0.04 30 1 536 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 146 0
30DEC26 20.00 P 0.33 0.33 0.33 0.28 -0.04 31 100 3,418 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.06 31 0 630 0
30DEC26 22.00 P 0.66 0.67 0.66 0.62 -0.08 31 6 808 0
30DEC26 23.00 P 0.93 0.93 0.92 0.87 -0.10 31 18 904 +3
30DEC26 24.00 P 1.30 1.30 1.30 1.18 -0.12 31 57 852 -3
30DEC26 25.00 P 1.70 1.70 1.70 1.54 -0.14 31 6 1,774 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.17 31 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 -0.17 31 0 360 0
30DEC26 28.00 P 3.30 3.30 3.30 3.02 -0.19 31 1 562 -1
30DEC26 29.00 P 4.04 4.04 4.00 3.62 -0.21 31 90 745 0
30DEC26 30.00 P 0.00 0.00 0.00 4.29 -0.21 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 5.01 -0.22 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.76 -0.24 32 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 -0.24 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 -0.25 33 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 -0.25 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.19 -0.25 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.11 -0.25 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.07 -0.25 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.03 -0.25 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.01 -0.25 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.00 -0.25 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.01 -0.25 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 0.00 31 0 304 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 0.00 31 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 0.00 31 0 1 0
30MAR27 18.00 P 0.23 0.23 0.23 0.21 0.00 31 2 144 -1
30MAR27 18.50 P 0.00 0.00 0.00 0.26 0.00 31 0 15 0
30MAR27 19.00 P 0.32 0.32 0.32 0.32 0.00 31 1 61 -1
30MAR27 19.50 P 0.39 0.40 0.39 0.38 -0.01 30 27 93 -10
30MAR27 20.00 P 0.48 0.48 0.45 0.45 -0.02 30 102 136 -87
30MAR27 21.00 P 0.66 0.66 0.66 0.63 -0.04 30 11 128 -11
30MAR27 22.00 P 0.00 0.00 0.00 0.86 -0.06 30 0 117 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 -0.03 31 0 3,591 0
30MAR27 24.00 P 1.53 1.53 1.53 1.50 -0.05 31 4 130 +4
30MAR27 25.00 P 1.95 1.95 1.95 1.93 -0.03 31 1 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.05 31 0 6,343 0
30MAR27 27.00 P 3.00 3.00 3.00 2.88 -0.05 31 10 8,155 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.44 -0.06 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 -0.08 32 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 4.69 -0.09 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 5.38 -0.11 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 6.12 -0.12 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.89 -0.14 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.71 -0.14 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.54 -0.16 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.42 -0.16 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.31 -0.18 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.23 -0.19 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.16 -0.21 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.12 -0.21 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.09 -0.21 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.07 -0.23 40 0 0 0
TOTAL PUT 5,440 191,533 +1,152
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 0.00 299 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 287 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 265 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 265 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 281 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 267 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 271 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 0.00 272 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 0.00 270 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 0.00 266 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 0.00 260 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 253 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 245 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 234 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 223 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 208 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 300 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 290 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 268 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 268 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 282 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 269 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.20 0.00 274 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.24 0.00 273 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.28 0.00 273 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 0.00 268 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.36 -0.01 263 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.41 0.00 276 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 0.00 266 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.50 0.00 276 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 267 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 274 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$ 12.38
29APR26 8.50 C 0.00 0.00 0.00 3.90 -0.15 162 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.65 -0.14 151 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.40 -0.16 140 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.15 -0.14 129 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.89 -0.16 104 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.65 -0.16 109 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.38 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.38 -0.16 0 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.90 -0.15 41 0 30 0
29APR26 12.00 C 0.49 0.49 0.49 0.44 -0.16 33 20 212 0
29APR26 12.50 C 0.17 0.17 0.14 0.14 -0.10 33 388 393 -132
29APR26 13.00 C 0.03 0.03 0.03 0.03 -0.03 34 60 447 +60
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 386 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 149 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.90 -0.16 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.65 -0.16 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.40 -0.16 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.67 -0.14 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.42 -0.15 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.92 -0.16 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.45 -0.15 29 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.03 -0.17 30 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.68 -0.14 30 0 240 0
28MAY26 12.50 C 0.46 0.46 0.40 0.41 -0.11 30 56 490 +50
28MAY26 13.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 333 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 708 0
28MAY26 14.00 C 0.10 0.10 0.06 0.06 -0.02 31 35 278 -5
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 85 0
28MAY26 15.00 C 0.02 0.02 0.02 0.01 -0.01 30 30 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 -0.16 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.44 -0.13 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 -0.13 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 -0.13 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.71 -0.13 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.47 -0.11 36 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.15 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 -0.15 30 0 1 0
29JUN26 11.50 C 1.13 1.13 1.13 1.18 -0.12 31 40 80 +40
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.13 31 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.11 31 0 199 0
29JUN26 13.00 C 0.44 0.47 0.44 0.41 -0.07 31 46 164 +46
29JUN26 13.50 C 0.30 0.30 0.27 0.26 -0.06 31 45 161 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 649 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 1,017 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 3.92 -0.16 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.67 -0.16 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.44 -0.13 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.20 -0.12 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.95 -0.13 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.71 -0.13 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.48 -0.12 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.01 -0.15 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.60 -0.14 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.23 -0.18 30 0 120 0
30JUL26 12.00 C 0.99 0.99 0.93 0.93 -0.13 31 17 247 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.69 -0.11 31 0 80 0
30JUL26 13.00 C 0.53 0.53 0.53 0.51 -0.08 32 15 25 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.36 -0.06 31 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 17 0
30JUL26 15.00 C 0.14 0.14 0.14 0.10 -0.03 30 61 64 +61
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 -0.15 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 -0.14 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 -0.12 35 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.11 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.98 -0.11 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 -0.13 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 -0.11 32 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 -0.09 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.78 -0.13 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 -0.11 33 0 759 0
29SEP26 12.00 C 1.11 1.11 1.11 1.16 -0.14 32 15 787 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.94 -0.08 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.07 32 0 74 0
29SEP26 14.00 C 0.45 0.45 0.45 0.47 -0.06 33 20 162 +20
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.15 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 -0.16 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.15 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 -0.19 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.02 -0.12 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 -0.11 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 -0.14 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 -0.05 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 -0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 -0.11 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.14 31 0 290 0
30DEC26 12.50 C 1.18 1.18 1.18 1.19 -0.09 31 15 480 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.00 -0.07 31 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 -0.06 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 -0.06 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.05 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.03 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.03 32 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 4.00 -0.15 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.78 -0.16 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.52 -0.12 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.38 -0.15 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.19 -0.14 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 -0.14 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.83 -0.14 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.50 -0.05 32 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 -0.06 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 -0.16 30 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 -0.11 30 0 143 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.09 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.09 31 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.06 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.07 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.07 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 -0.06 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.05 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.04 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 99 0
TOTAL CALL 863 18,372 +230
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 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 37 0 568 0
29APR26 12.00 P 0.05 0.05 0.05 0.06 +0.02 34 330 669 +250
29APR26 12.50 P 0.24 0.24 0.21 0.25 +0.06 31 46 526 0
29APR26 13.00 P 0.69 0.69 0.69 0.65 +0.15 36 5 127 -2
29APR26 13.50 P 0.00 0.00 0.00 1.12 +0.15 0 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.62 +0.16 0 0 276 0
29APR26 14.50 P 0.00 0.00 0.00 2.12 +0.16 0 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 2.63 +0.16 83 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.13 +0.17 95 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.12 +0.16 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.12 +0.16 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 10.50 P 0.02 0.02 0.02 0.02 0.00 32 1 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 279 0
28MAY26 11.50 P 0.12 0.12 0.12 0.13 +0.02 30 2 891 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.27 +0.05 29 0 547 0
28MAY26 12.50 P 0.51 0.51 0.51 0.51 +0.09 30 5 320 0
28MAY26 13.00 P 0.80 0.80 0.80 0.84 +0.14 31 2 475 +2
28MAY26 13.50 P 0.00 0.00 0.00 1.21 +0.12 29 0 51 0
28MAY26 14.00 P 0.00 0.00 0.00 1.65 +0.14 29 0 52 0
28MAY26 14.50 P 2.11 2.11 2.11 2.13 +0.15 30 5 37 +5
28MAY26 15.00 P 2.62 2.62 2.62 2.63 +0.16 36 10 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.13 +0.16 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.13 +0.14 50 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.62 +0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.12 +0.16 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 72 0
29JUN26 9.75 P 0.04 0.04 0.04 0.03 0.00 31 1 27 +1
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 204 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 243 0
29JUN26 11.50 P 0.33 0.33 0.33 0.34 +0.04 31 15 307 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.54 +0.06 30 0 526 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 +0.08 30 0 229 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 +0.11 31 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.11 30 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.94 +0.13 30 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 +0.13 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.87 +0.10 33 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.35 +0.12 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 +0.12 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.32 +0.11 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 +0.12 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 +0.12 39 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.80 +0.11 36 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.29 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.79 +0.11 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.29 +0.12 36 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
30JUL26 9.50 P 0.05 0.05 0.05 0.05 +0.01 32 1 91 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 115 0
30JUL26 11.00 P 0.29 0.29 0.29 0.29 +0.03 31 15 142 +15
30JUL26 11.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.66 +0.04 30 0 1,193 0
30JUL26 12.50 P 0.00 0.00 0.00 0.95 +0.09 31 0 663 0
30JUL26 13.00 P 1.23 1.23 1.23 1.27 +0.10 31 2 68 +2
30JUL26 13.50 P 0.00 0.00 0.00 1.63 +0.11 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.03 +0.12 31 0 10 0
30JUL26 14.50 P 2.47 2.47 2.47 2.47 +0.16 32 10 25 +10
30JUL26 15.00 P 0.00 0.00 0.00 2.95 +0.12 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.42 +0.15 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.86 +0.12 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.34 +0.11 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.83 +0.11 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 8.75 P 0.08 0.08 0.08 0.07 +0.01 34 1 1 +1
29SEP26 9.00 P 0.11 0.11 0.11 0.09 +0.01 34 30 32 +30
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 100 0
29SEP26 9.75 P 0.20 0.20 0.20 0.19 +0.02 33 1 143 +1
29SEP26 10.00 P 0.25 0.25 0.25 0.24 +0.02 33 60 263 +60
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.04 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 +0.04 33 0 1,005 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 +0.06 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.25 +0.07 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.57 +0.09 34 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.09 33 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 +0.11 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 +0.11 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 +0.13 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 +0.14 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.05 +0.15 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.52 +0.14 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.14 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 +0.12 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 +0.13 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.45 +0.13 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.91 +0.10 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 +0.11 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.01 32 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.03 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.03 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.05 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 +0.06 33 0 337 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.07 33 0 152 0
30DEC26 12.50 P 1.48 1.48 1.48 1.46 +0.08 33 15 67 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.09 33 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.10 34 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.11 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.87 +0.12 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 +0.12 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 +0.14 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 +0.14 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.61 +0.14 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.08 +0.15 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.55 +0.15 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.01 +0.12 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.48 +0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.97 +0.13 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.01 32 0 7 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 66 0
30MAR27 9.25 P 0.34 0.34 0.34 0.31 +0.02 32 15 79 +15
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.01 32 0 28 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.02 32 0 91 0
30MAR27 10.00 P 0.52 0.52 0.52 0.50 +0.03 32 1 28 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.67 +0.04 32 0 43 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 +0.05 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 +0.05 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.34 +0.07 32 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 +0.07 32 0 155 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 +0.07 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.26 +0.07 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.09 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 +0.09 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.39 +0.10 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.81 +0.11 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.24 +0.12 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.61 +0.14 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.08 +0.15 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.55 +0.15 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.01 +0.12 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.48 +0.11 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.99 +0.10 39 0 18 0
TOTAL PUT 573 17,662 +424
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$ 14.75
29APR26 9.25 C 0.00 0.00 0.00 5.50 +0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.25 +0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.00 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.75 +0.18 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.25 +0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.75 +0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.75 +0.18 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.25 +0.18 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.75 +0.17 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.25 +0.17 0 0 410 0
29APR26 14.00 C 0.00 0.00 0.00 0.76 +0.15 24 0 76 0
29APR26 14.50 C 0.24 0.24 0.24 0.33 +0.09 25 10 115 +2
29APR26 15.00 C 0.08 0.08 0.08 0.09 +0.02 27 12 237 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.27 +0.18 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.28 +0.18 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.79 +0.18 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.31 +0.17 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.85 +0.16 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.43 +0.15 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 +0.13 33 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 +0.11 32 0 13 0
28MAY26 15.00 C 0.34 0.34 0.34 0.49 +0.08 32 22 141 +18
28MAY26 15.50 C 0.00 0.00 0.00 0.31 +0.06 32 0 550 0
28MAY26 16.00 C 0.12 0.12 0.12 0.19 +0.04 32 12 210 0
28MAY26 16.50 C 0.08 0.08 0.08 0.11 +0.03 33 2 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 32 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 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 55 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.02 +0.20 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.52 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 +0.18 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 +0.18 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 +0.18 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.31 +0.17 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 +0.16 31 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.43 +0.15 30 0 113 0
29JUN26 14.00 C 0.98 0.98 0.98 1.06 +0.13 30 1 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.73 +0.11 29 0 462 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.08 28 0 760 0
29JUN26 15.50 C 0.29 0.29 0.29 0.31 +0.06 28 2 473 0
29JUN26 16.00 C 0.20 0.20 0.20 0.19 +0.04 28 21 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 212 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 4.77 +0.18 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.78 +0.18 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.28 +0.18 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.79 +0.18 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.31 +0.17 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 +0.17 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.45 +0.15 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.08 +0.09 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.81 +0.09 28 0 5 0
30JUL26 15.00 C 0.00 0.00 0.00 0.60 +0.08 28 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.44 +0.08 29 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.31 +0.06 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.02 +0.18 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.77 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.52 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.78 +0.18 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 +0.17 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.82 +0.21 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.39 +0.16 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.99 +0.14 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 +0.13 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 +0.16 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 +0.09 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 +0.08 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.07 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 +0.06 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.04 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.03 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.52 +0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 +0.18 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.17 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.34 +0.16 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 +0.15 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 +0.15 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 +0.13 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.91 +0.12 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 +0.16 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 +0.09 29 0 14 0
30DEC26 15.00 C 1.01 1.01 1.01 1.16 +0.08 29 2 226 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.08 29 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.07 29 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.06 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.05 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.04 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.04 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.04 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.78 +0.18 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 +0.18 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 +0.17 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.43 +0.15 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 +0.14 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.72 +0.13 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 +0.12 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.13 +0.11 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.82 +0.11 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 +0.09 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 +0.09 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 +0.08 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.06 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 +0.07 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.05 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.05 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 +0.04 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 +0.03 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.03 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 15 0
TOTAL CALL 84 9,557 +22
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 567 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 233 0
29APR26 14.50 P 0.18 0.18 0.06 0.09 -0.08 27 9 205 -8
29APR26 15.00 P 0.00 0.00 0.00 0.34 -0.15 27 0 252 0
29APR26 15.50 P 0.94 0.94 0.94 0.76 -0.18 27 1 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.25 -0.18 0 0 64 0
29APR26 16.50 P 0.00 0.00 0.00 1.75 -0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.75 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.82 -0.11 151 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.31 -0.17 157 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.31 -0.12 176 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.25 -0.18 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 92 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.01 34 2 61 0
28MAY26 13.50 P 0.20 0.20 0.17 0.15 -0.03 33 5 248 +5
28MAY26 14.00 P 0.36 0.37 0.36 0.29 -0.05 34 11 280 -2
28MAY26 14.50 P 0.62 0.62 0.62 0.48 -0.08 34 4 158 +4
28MAY26 15.00 P 0.00 0.00 0.00 0.72 -0.10 33 0 164 0
28MAY26 15.50 P 0.00 0.00 0.00 1.04 -0.12 33 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.42 -0.14 33 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.84 -0.15 33 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.36 -0.17 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.85 -0.17 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.35 -0.18 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.86 -0.19 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.82 -0.11 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.41 -0.18 77 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.44 -0.18 89 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.47 -0.18 100 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 159 0
29JUN26 13.50 P 0.38 0.40 0.38 0.34 -0.06 28 31 207 -31
29JUN26 14.00 P 0.59 0.60 0.59 0.54 -0.05 28 102 197 -32
29JUN26 14.50 P 0.80 0.80 0.80 0.80 -0.07 28 2 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.12 -0.08 29 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.10 29 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.86 -0.15 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.30 -0.16 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 -0.15 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 -0.15 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.80 -0.13 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.29 -0.16 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.78 -0.16 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 -0.14 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.77 -0.11 48 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.70 -0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 -0.15 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 18 0
30JUL26 13.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 21 0
30JUL26 13.50 P 0.50 0.50 0.50 0.46 -0.04 28 7 92 +7
30JUL26 14.00 P 0.71 0.71 0.71 0.66 -0.06 28 6 141 +6
30JUL26 14.50 P 0.98 0.98 0.97 0.93 -0.06 28 12 39 +12
30JUL26 15.00 P 0.00 0.00 0.00 1.25 -0.07 29 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.60 -0.09 29 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.97 -0.12 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.38 -0.20 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.89 -0.14 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.35 -0.14 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.82 -0.15 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.30 -0.15 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.79 -0.15 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.28 -0.15 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.77 -0.16 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 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 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.04 30 0 88 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 183 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 -0.05 31 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 0.98 -0.07 31 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.25 -0.08 31 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.09 30 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.83 -0.11 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 -0.12 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.65 -0.13 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.07 -0.14 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 -0.15 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.96 -0.16 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 -0.17 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 -0.18 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.41 -0.17 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 -0.18 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.91 -0.16 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 +0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.02 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.03 30 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.05 30 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.06 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.07 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 -0.07 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.09 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.10 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.12 -0.10 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 -0.12 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.84 -0.13 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.24 -0.14 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.14 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 -0.15 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 -0.26 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.91 -0.25 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.47 -0.17 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.90 -0.18 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.91 -0.16 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 0.00 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.02 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.04 29 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.06 29 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 -0.08 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 -0.08 30 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 -0.08 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.10 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.27 -0.11 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.12 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 -0.12 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.36 -0.14 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 -0.14 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.09 -0.15 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 -0.20 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.92 -0.24 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.47 -0.17 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.90 -0.18 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.91 -0.16 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.89 -0.01 37 0 0 0
TOTAL PUT 192 13,306 -39
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$ 11.78
29APR26 8.25 C 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.28 +0.03 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.79 +0.03 32 0 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.35 +0.01 31 0 264 0
29APR26 12.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 636 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 -0.01 31 12 1,521 -12
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.55 +0.03 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.30 +0.03 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.05 +0.02 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.80 -0.01 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.06 +0.03 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.81 +0.03 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.34 +0.02 27 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.92 +0.02 28 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.57 +0.01 28 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 474 0
28MAY26 12.50 C 0.16 0.16 0.14 0.15 -0.01 27 12 934 +1
28MAY26 13.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 767 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 161 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 -0.01 28 15 828 -15
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 53 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 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.82 -0.03 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.58 -0.03 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 +0.04 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.87 +0.02 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.44 +0.02 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.06 -0.01 28 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.73 -0.01 27 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.01 27 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 964 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 0.00 28 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 0.00 28 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 28 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 28 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 3.56 -0.04 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.34 -0.03 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.10 -0.03 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.86 -0.03 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.62 -0.03 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.39 -0.04 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.17 +0.04 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.93 +0.02 27 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.17 -0.01 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.86 0.00 28 0 0 0
30JUL26 12.00 C 0.60 0.60 0.60 0.60 -0.03 27 15 164 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.29 0.00 28 0 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 0.00 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.84 -0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.60 -0.04 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.39 -0.01 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.13 -0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 -0.04 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 -0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 -0.05 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.27 +0.06 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.66 +0.03 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.32 -0.02 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 +0.02 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 -0.01 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.58 -0.01 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 0.00 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 0.00 28 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 +0.01 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.01 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 -0.04 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.75 -0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.52 -0.04 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 -0.04 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 +0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 +0.03 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.47 -0.01 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 -0.03 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 0.00 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 0.00 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 0.00 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 0.00 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 0.00 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 7 0
30DEC26 15.00 C 0.26 0.26 0.26 0.23 +0.01 27 4 40 +4
30DEC26 15.50 C 0.00 0.00 0.00 0.17 0.00 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.67 +0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.45 +0.04 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.24 +0.04 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.04 +0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.84 +0.05 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.64 +0.05 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.46 +0.05 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.94 +0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 +0.04 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 +0.04 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 +0.02 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 0.00 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
TOTAL CALL 58 15,900 -7
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 786 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,131 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 751 0
29APR26 12.00 P 0.32 0.32 0.32 0.30 -0.04 30 15 463 0
29APR26 12.50 P 0.76 0.76 0.76 0.73 -0.03 32 5 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.22 -0.03 0 0 179 0
29APR26 13.50 P 0.00 0.00 0.00 1.72 -0.03 0 0 100 0
29APR26 14.00 P 0.00 0.00 0.00 2.28 +0.03 107 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.76 +0.01 113 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.26 +0.01 127 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.77 +0.02 146 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.28 +0.03 165 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.77 +0.02 171 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.27 +0.02 182 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.75 0.00 178 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.25 0.00 188 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.75 0.00 198 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 156 0
28MAY26 10.50 P 0.07 0.07 0.06 0.04 -0.01 28 28 234 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 454 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 0.00 29 0 362 0
28MAY26 12.00 P 0.00 0.00 0.00 0.53 +0.01 29 0 300 0
28MAY26 12.50 P 0.00 0.00 0.00 0.86 -0.02 28 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.27 -0.03 28 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.73 -0.03 27 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.28 +0.03 43 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.78 +0.03 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.28 +0.03 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.78 +0.03 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.28 +0.03 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.77 +0.02 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.28 +0.03 76 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.77 +0.02 78 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.25 0.00 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.77 +0.02 87 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 1,185 0
29JUN26 11.00 P 0.25 0.25 0.25 0.24 -0.01 28 2 1,717 0
29JUN26 11.50 P 0.47 0.47 0.47 0.42 0.00 28 25 2,139 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 0.00 29 0 664 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.03 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 -0.03 27 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.30 +0.03 34 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 +0.03 37 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 +0.03 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.78 +0.03 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.28 +0.03 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 +0.03 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.28 +0.03 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.78 +0.03 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.28 +0.03 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.78 +0.03 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.00 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 55 0
30JUL26 11.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 58 0
30JUL26 12.00 P 0.00 0.00 0.00 0.77 0.00 28 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.09 0.00 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.84 -0.03 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.34 +0.03 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.78 +0.03 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.28 +0.02 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.78 +0.03 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.28 +0.03 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.78 +0.03 45 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 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 0.00 29 0 26 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 101 0
29SEP26 11.00 P 0.70 0.70 0.70 0.55 -0.01 29 50 253 +50
29SEP26 11.50 P 0.00 0.00 0.00 0.78 0.00 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.01 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 -0.01 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 -0.02 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.54 +0.02 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 +0.01 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 +0.03 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.90 +0.01 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 +0.03 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 +0.03 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.33 +0.01 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 +0.03 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.31 +0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 0.00 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 0.00 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.01 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 0.00 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 0.00 27 0 87 0
30DEC26 11.00 P 0.66 0.68 0.66 0.69 +0.01 27 3 45 +3
30DEC26 11.50 P 0.00 0.00 0.00 0.91 0.00 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 0.00 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 +0.02 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 -0.01 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 +0.04 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 +0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 +0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.51 +0.03 30 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 +0.03 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 +0.02 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.89 +0.03 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.37 +0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.85 +0.04 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.34 +0.04 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.83 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 +0.01 27 0 3 0
30MAR27 11.00 P 0.78 0.78 0.78 0.81 +0.01 27 45 55 +45
30MAR27 11.50 P 0.00 0.00 0.00 1.04 +0.02 27 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 -0.02 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 +0.03 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.73 +0.02 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.14 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.57 +0.05 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.01 +0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 +0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.92 +0.06 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.39 +0.06 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.86 +0.05 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.34 +0.04 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.83 +0.04 33 0 0 0
TOTAL PUT 173 23,367 +98
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$ 4.59
29APR26 3.30 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 +0.03 41 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.21 +0.03 38 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 966 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.01 34 0 536 0
29APR26 4.70 C 0.03 0.04 0.03 0.04 +0.01 38 700 3,080 +600
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 39 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 167 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 179 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.20 +0.02 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 +0.02 30 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 +0.02 29 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.02 27 0 30 0
28MAY26 4.50 C 0.17 0.17 0.17 0.20 +0.01 26 5 910 0
28MAY26 4.60 C 0.13 0.13 0.13 0.15 +0.01 26 4 1,390 +4
28MAY26 4.70 C 0.00 0.00 0.00 0.11 +0.01 27 0 824 0
28MAY26 4.80 C 0.00 0.00 0.00 0.08 +0.01 28 0 1,128 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 0.00 27 0 1,625 0
28MAY26 5.00 C 0.04 0.04 0.04 0.04 +0.01 29 5 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 73 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 86 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 93 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.80 +0.02 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.70 +0.02 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.60 +0.02 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.50 +0.02 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 +0.01 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 +0.01 34 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.20 +0.01 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 +0.01 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 -0.01 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 +0.01 25 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 +0.01 24 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 0.00 22 0 5,760 0
29JUN26 4.40 C 0.29 0.29 0.29 0.29 +0.02 26 20 707 0
29JUN26 4.50 C 0.19 0.19 0.19 0.22 +0.01 24 624 952 +555
29JUN26 4.60 C 0.00 0.00 0.00 0.17 +0.01 25 0 1,594 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 0.00 25 0 1,327 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 24 0 2,102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 880 0
29JUN26 5.00 C 0.06 0.06 0.06 0.05 0.00 25 8 854 +7
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 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 36 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 70 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 1.30 +0.01 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 +0.01 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 +0.02 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 +0.01 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 0.00 24 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 0.00 25 0 1,218 0
30JUL26 4.90 C 0.11 0.11 0.11 0.09 0.00 24 13 213 +13
30JUL26 5.00 C 0.00 0.00 0.00 0.07 0.00 24 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 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 26 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 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.80 +0.02 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.70 +0.02 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.50 +0.02 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 0.00 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 0.00 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 +0.01 23 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 +0.01 23 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.01 24 0 54 0
29SEP26 4.40 C 0.31 0.31 0.31 0.35 0.00 24 1 246 -1
29SEP26 4.50 C 0.27 0.27 0.27 0.30 0.00 24 2 1,121 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.01 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 0.00 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 25 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 2,559 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 0.00 26 0 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 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 28 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 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.50 +0.02 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 +0.01 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 0.00 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.02 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.02 24 0 133 0
30DEC26 4.50 C 0.32 0.32 0.32 0.37 +0.01 24 1 681 +1
30DEC26 4.60 C 0.28 0.28 0.28 0.33 +0.02 24 2 69 +2
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.01 24 0 95 0
30DEC26 4.80 C 0.22 0.22 0.22 0.26 +0.02 24 5 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.01 24 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 +0.02 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 705 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 26 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 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 +0.01 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 +0.01 15 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 +0.01 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 +0.01 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.01 24 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.01 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 0.00 23 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 0.00 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 0.00 23 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 0.00 25 0 1,148 0
30MAR27 5.50 C 0.14 0.15 0.14 0.14 -0.01 24 50 2,260 +50
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 25 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 1,440 108,525 +1,231
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 1,224 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,591 0
29APR26 4.50 P 0.04 0.04 0.04 0.03 -0.01 30 32 984 0
29APR26 4.60 P 0.07 0.07 0.07 0.08 -0.01 35 1 982 +1
29APR26 4.70 P 0.15 0.15 0.15 0.15 -0.01 39 2 16,716 0
29APR26 4.80 P 0.25 0.25 0.25 0.23 -0.02 40 11 776 -11
29APR26 4.90 P 0.00 0.00 0.00 0.32 -0.02 43 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.02 52 0 328 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 -0.02 86 0 298 0
29APR26 5.50 P 0.00 0.00 0.00 0.93 -0.03 107 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.18 -0.03 126 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.43 -0.03 144 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 0.00 161 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.94 +0.01 191 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.18 0.00 191 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.43 0.00 205 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.68 -0.01 218 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 -0.01 231 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.18 0.00 243 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.43 0.00 254 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.68 -0.01 265 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.93 -0.01 276 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 0.00 286 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 923 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 26 0 438 0
28MAY26 4.40 P 0.07 0.07 0.07 0.06 -0.01 25 5 1,643 +5
28MAY26 4.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 4,922 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.01 26 0 599 0
28MAY26 4.70 P 0.22 0.22 0.22 0.21 -0.02 27 2 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.02 27 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.02 29 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 -0.02 28 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.68 -0.02 35 0 652 0
28MAY26 5.50 P 0.95 0.95 0.95 0.93 -0.03 43 10 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.18 -0.03 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.43 -0.03 58 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 0.00 65 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 +0.01 76 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 0.00 77 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 0.00 82 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 -0.01 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 -0.01 93 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 0.00 98 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.43 0.00 103 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.68 -0.01 107 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.93 -0.01 112 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 0.00 116 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 2,350 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 -0.02 23 0 4,088 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 -0.02 23 0 4,629 0
29JUN26 4.50 P 0.19 0.19 0.19 0.19 -0.02 23 4 2,461 0
29JUN26 4.60 P 0.26 0.26 0.26 0.25 -0.03 23 11 1,233 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.02 24 0 1,149 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.02 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.02 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 0.00 31 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 -0.01 31 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.01 31 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 -0.01 36 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 -0.01 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 -0.01 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 -0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 -0.01 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 -0.01 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 0.00 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 0.00 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 0.00 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 -0.01 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 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 191 0
30JUL26 4.00 P 0.05 0.05 0.05 0.05 -0.01 24 2,466 2,538 +2,466
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 649 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.01 24 0 1,382 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.01 24 0 2,140 0
30JUL26 4.50 P 0.24 0.24 0.24 0.23 -0.01 24 5 1,057 +5
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.02 23 0 64 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 -0.02 24 0 31 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.01 25 0 30 0
30JUL26 5.00 P 0.60 0.60 0.60 0.59 0.00 25 10 10 +10
30JUL26 5.25 P 0.00 0.00 0.00 0.82 0.00 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 -0.01 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 -0.01 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 0.00 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 0.00 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 0.00 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.77 -0.01 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 350 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 795 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 973 0
29SEP26 3.90 P 0.08 0.08 0.08 0.08 -0.01 26 30 1,118 0
29SEP26 4.00 P 0.11 0.11 0.11 0.10 -0.01 25 20 1,139 +20
29SEP26 4.10 P 0.15 0.15 0.14 0.13 -0.01 25 40 604 +40
29SEP26 4.20 P 0.18 0.18 0.17 0.17 -0.02 26 70 546 +69
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.02 26 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.02 26 0 987 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 1,547 0
29SEP26 4.60 P 0.42 0.42 0.42 0.37 -0.02 26 5 6,233 -5
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.02 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 -0.02 27 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 -0.02 28 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.02 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 -0.02 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 -0.02 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 -0.01 41 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 0.00 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 -0.01 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 0.00 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 0.00 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 -0.01 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 0.00 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 -0.01 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.04 -0.01 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 0.00 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 5,066 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 25 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 809 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 0.00 25 0 316 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 0.00 25 0 255 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 0.00 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 0.00 25 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.01 25 0 423 0
30DEC26 4.50 P 0.40 0.40 0.40 0.37 0.00 25 5 1,106 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.43 0.00 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 0.00 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.01 25 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 0.00 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.01 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.02 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 -0.02 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 -0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 -0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 -0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 -0.01 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 0.00 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 -0.01 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.04 -0.01 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 -0.01 50 0 0 0
30MAR27 3.30 P 0.03 0.03 0.03 0.04 0.00 25 2 3 +2
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 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 0.00 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.01 24 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 0.00 25 0 212 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 0.00 25 0 63 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 0.00 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.01 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.01 25 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 295 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.01 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 -0.01 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.02 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.01 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 -0.01 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.02 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 -0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 -0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 0.00 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.79 -0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.04 -0.01 43 0 0 0
TOTAL PUT 2,731 131,471 +2,607
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$ 32.40
29APR26 23.00 C 0.00 0.00 0.00 9.41 +0.18 104 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.41 +0.19 91 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.41 +0.19 78 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.41 +0.19 66 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.41 +0.18 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.41 +0.18 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.41 +0.17 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.43 +0.16 37 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 1.52 +0.13 37 0 113 0
29APR26 32.00 C 0.49 0.49 0.49 0.77 +0.04 35 10 192 0
29APR26 33.00 C 0.20 0.31 0.18 0.32 +0.04 37 81 1,932 -3
29APR26 34.00 C 0.08 0.14 0.08 0.10 +0.01 37 120 281 +115
29APR26 35.00 C 0.05 0.05 0.05 0.03 0.00 39 30 237 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.41 +0.12 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.41 +0.12 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.42 +0.10 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.46 +0.15 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.51 +0.16 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.58 +0.15 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.71 +0.14 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.91 +0.12 35 0 55 0
28MAY26 31.00 C 0.00 0.00 0.00 2.21 +0.10 35 0 100 0
28MAY26 32.00 C 1.38 1.38 1.38 1.57 +0.05 33 30 360 +11
28MAY26 33.00 C 0.00 0.00 0.00 1.11 +0.04 34 0 626 0
28MAY26 34.00 C 0.00 0.00 0.00 0.77 +0.04 34 0 540 0
28MAY26 35.00 C 0.42 0.42 0.42 0.50 +0.01 34 15 385 +15
28MAY26 36.00 C 0.28 0.32 0.28 0.33 +0.01 35 46 338 -5
28MAY26 37.00 C 0.19 0.19 0.19 0.20 0.00 35 5 128 0
28MAY26 38.00 C 0.00 0.00 0.00 0.12 0.00 35 0 308 0
28MAY26 39.00 C 0.14 0.14 0.14 0.07 0.00 35 15 327 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.04 0.00 35 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 0.00 35 0 154 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 50 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 14.96 +0.11 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.45 +0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.96 +0.10 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.50 +0.14 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.90 +0.04 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.40 +0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.42 +0.05 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.42 +0.03 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.50 +0.09 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.52 +0.09 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.61 +0.16 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.52 0.00 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.67 +0.10 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.73 +0.14 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.91 +0.12 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.16 +0.09 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.48 +0.09 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 1.91 +0.04 35 0 543 0
29JUN26 33.00 C 0.00 0.00 0.00 1.49 +0.05 36 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 1.13 +0.04 36 0 227 0
29JUN26 35.00 C 0.00 0.00 0.00 0.84 +0.02 36 0 256 0
29JUN26 36.00 C 0.00 0.00 0.00 0.60 +0.01 36 0 376 0
29JUN26 37.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 361 0
29JUN26 38.00 C 0.00 0.00 0.00 0.30 0.00 36 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.21 0.00 36 0 774 0
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 0.09 -0.01 36 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.50 +0.07 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.54 +0.08 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.61 +0.12 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.61 +0.06 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.72 +0.07 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.80 +0.15 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.01 +0.14 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.30 +0.12 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.67 +0.09 35 0 15 0
30JUL26 32.00 C 1.96 1.96 1.96 2.13 +0.04 34 115 163 +100
30JUL26 33.00 C 0.00 0.00 0.00 1.71 +0.07 35 0 156 0
30JUL26 34.00 C 0.00 0.00 0.00 1.37 +0.06 35 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 1.07 +0.05 35 0 282 0
30JUL26 36.00 C 0.00 0.00 0.00 0.82 +0.04 35 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.63 +0.04 35 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.48 +0.03 35 0 60 0
30JUL26 39.00 C 0.00 0.00 0.00 0.36 +0.02 35 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.47 +0.07 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.50 +0.11 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.51 +0.08 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.57 +0.07 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.63 +0.06 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 +0.06 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.92 +0.05 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.09 +0.15 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.39 +0.13 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.77 +0.12 36 0 583 0
29SEP26 31.00 C 3.03 3.03 3.03 3.25 +0.10 36 15 74 +15
29SEP26 32.00 C 0.00 0.00 0.00 2.76 +0.11 36 0 94 0
29SEP26 33.00 C 2.22 2.22 2.22 2.36 +0.05 36 15 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.02 +0.07 36 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.72 +0.07 36 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.43 +0.05 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 +0.05 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.00 +0.04 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 +0.03 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 +0.03 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 +0.01 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.38 +0.02 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.55 +0.16 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.62 +0.11 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.74 +0.06 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.90 +0.04 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.13 +0.04 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.34 0.00 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.70 +0.01 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.10 -0.04 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.60 +0.12 37 0 0 0
30DEC26 31.00 C 3.84 3.84 3.84 4.09 +0.07 37 15 59 0
30DEC26 32.00 C 0.00 0.00 0.00 3.66 +0.07 37 0 75 0
30DEC26 33.00 C 3.06 3.16 3.06 3.28 +0.07 37 17 30 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.92 +0.06 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.62 +0.07 37 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.33 +0.06 37 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.08 +0.07 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 +0.06 37 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.63 +0.07 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.42 +0.05 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.22 +0.01 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.07 +0.02 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 +0.01 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.83 +0.02 37 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 +0.03 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 +0.03 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.03 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 +0.02 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 9.81 +0.01 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.03 +0.01 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.29 0.00 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.61 +0.17 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.95 +0.01 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.37 -0.02 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.82 -0.01 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.32 -0.01 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.89 +0.11 38 230 230 +230
30MAR27 32.00 C 0.00 0.00 0.00 4.47 +0.14 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.05 +0.07 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.69 +0.10 38 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 3.37 +0.10 38 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 3.07 +0.09 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.78 +0.07 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.53 +0.08 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.28 +0.06 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.07 +0.06 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 +0.06 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 +0.05 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.48 +0.05 37 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.33 +0.05 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.19 0.00 37 0 34 0
TOTAL CALL 759 37,334 +508
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 186 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 234 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29APR26 30.00 P 0.12 0.12 0.10 0.03 -0.01 40 30 399 +1
29APR26 31.00 P 0.26 0.26 0.16 0.12 -0.04 38 21 425 0
29APR26 32.00 P 0.65 0.66 0.36 0.40 -0.09 38 87 340 -69
29APR26 33.00 P 1.10 1.12 0.80 0.95 -0.12 40 45 1,861 -10
29APR26 34.00 P 0.00 0.00 0.00 1.70 -0.16 38 0 192 0
29APR26 35.00 P 2.84 2.84 2.84 2.62 -0.17 38 1 210 0
29APR26 36.00 P 0.00 0.00 0.00 3.60 -0.18 0 0 103 0
29APR26 37.00 P 0.00 0.00 0.00 4.60 -0.18 0 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.60 -0.18 0 0 403 0
29APR26 39.00 P 0.00 0.00 0.00 6.65 -0.13 89 0 54 -74
29APR26 40.00 P 0.00 0.00 0.00 7.70 -0.11 112 0 30 0
29APR26 41.00 P 0.00 0.00 0.00 8.70 -0.11 122 0 8 0
29APR26 42.00 P 0.00 0.00 0.00 9.70 -0.11 131 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.70 -0.15 141 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.70 -0.13 150 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.70 -0.13 158 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.70 -0.13 167 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.70 -0.13 175 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.70 -0.13 183 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.70 -0.13 190 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 25.00 P 0.06 0.06 0.06 0.01 0.00 36 3 165 +3
28MAY26 26.00 P 0.00 0.00 0.00 0.03 0.00 37 0 237 0
28MAY26 27.00 P 0.15 0.15 0.14 0.06 -0.01 35 31 216 +31
28MAY26 28.00 P 0.22 0.22 0.22 0.13 -0.02 35 15 146 +15
28MAY26 29.00 P 0.34 0.37 0.34 0.25 -0.04 35 36 153 0
28MAY26 30.00 P 0.61 0.61 0.61 0.46 -0.06 35 35 275 -20
28MAY26 31.00 P 0.95 0.95 0.95 0.76 -0.09 35 15 406 -15
28MAY26 32.00 P 1.30 1.30 1.30 1.19 -0.11 35 15 1,449 +15
28MAY26 33.00 P 1.84 1.84 1.74 1.73 -0.09 36 27 530 -24
28MAY26 34.00 P 0.00 0.00 0.00 2.32 -0.14 35 0 447 0
28MAY26 35.00 P 0.00 0.00 0.00 3.05 -0.16 35 0 570 0
28MAY26 36.00 P 0.00 0.00 0.00 3.86 -0.17 34 0 85 0
28MAY26 37.00 P 0.00 0.00 0.00 4.74 -0.18 34 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.67 -0.20 35 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 6.75 -0.13 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.75 -0.06 49 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 8.74 -0.07 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.72 -0.09 55 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 10.72 -0.13 59 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.70 -0.13 61 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.70 -0.13 64 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.70 -0.13 68 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.70 -0.13 71 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.70 -0.13 74 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.70 -0.13 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 90 0
29JUN26 27.00 P 0.50 0.50 0.50 0.42 -0.05 36 15 159 0
29JUN26 28.00 P 0.73 0.73 0.71 0.65 -0.04 36 22 970 +22
29JUN26 29.00 P 0.00 0.00 0.00 0.90 -0.09 35 0 2,357 0
29JUN26 30.00 P 1.24 1.24 1.24 1.35 -0.03 36 8 8,385 +8
29JUN26 31.00 P 1.67 1.67 1.67 1.74 -0.11 35 6 817 0
29JUN26 32.00 P 0.00 0.00 0.00 2.30 -0.15 35 0 1,327 0
29JUN26 33.00 P 0.00 0.00 0.00 2.97 -0.13 36 0 177 0
29JUN26 34.00 P 0.00 0.00 0.00 3.64 -0.13 35 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 4.43 -0.17 35 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 5.25 -0.17 35 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.11 -0.12 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.94 -0.20 32 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.93 -0.13 35 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.94 -0.06 39 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.84 -0.12 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.88 -0.14 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.86 -0.09 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.79 -0.14 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.77 -0.15 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.74 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.72 -0.09 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.71 -0.09 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.77 -0.02 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 22 0
30JUL26 26.00 P 0.00 0.00 0.00 0.42 -0.03 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.62 -0.04 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.87 -0.05 34 0 203 0
30JUL26 29.00 P 0.00 0.00 0.00 1.20 -0.06 34 0 309 0
30JUL26 30.00 P 0.00 0.00 0.00 1.60 -0.06 34 0 504 0
30JUL26 31.00 P 0.00 0.00 0.00 2.09 -0.06 34 0 599 0
30JUL26 32.00 P 2.76 2.76 2.76 2.65 -0.07 35 7 640 0
30JUL26 33.00 P 0.00 0.00 0.00 3.29 -0.08 35 0 148 0
30JUL26 34.00 P 0.00 0.00 0.00 3.96 -0.13 35 0 38 0
30JUL26 35.00 P 0.00 0.00 0.00 4.70 -0.13 35 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.57 -0.05 37 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.40 -0.02 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.20 -0.10 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.09 -0.09 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.00 -0.09 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.93 -0.18 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.90 -0.12 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.86 -0.09 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.02 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 -0.03 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.03 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.06 35 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 -0.06 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.76 -0.05 35 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 2.18 -0.07 35 0 1,270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 -0.06 35 0 213 0
29SEP26 32.00 P 0.00 0.00 0.00 3.26 -0.06 35 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.88 -0.06 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.55 -0.05 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.29 -0.06 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.05 -0.05 37 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.83 -0.07 36 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.65 -0.06 37 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.49 -0.06 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 -0.06 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.18 -0.13 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.09 -0.13 36 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.01 -0.13 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.94 -0.09 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.89 -0.09 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.85 -0.08 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.81 -0.09 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.78 -0.09 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.77 -0.07 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.02 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 -0.03 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.05 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.05 37 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 -0.06 36 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 2.50 -0.06 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 -0.05 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.49 -0.05 36 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 4.05 -0.06 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 -0.06 37 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.30 -0.07 37 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 5.99 -0.07 37 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 6.72 -0.06 37 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.41 -0.11 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.23 -0.06 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.04 -0.05 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 -0.07 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.69 -0.07 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.56 -0.02 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.43 -0.01 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.25 -0.08 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.15 -0.12 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.07 -0.09 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.00 -0.08 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.94 -0.09 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.89 -0.09 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 0.00 37 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.51 -0.04 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 -0.04 37 1,000 1,000 +1,000
30MAR27 27.00 P 0.00 0.00 0.00 2.20 -0.01 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 -0.05 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 0.00 37 0 3 0
30MAR27 30.00 P 3.65 3.65 3.65 3.48 -0.09 36 50 61 +50
30MAR27 31.00 P 0.00 0.00 0.00 4.02 -0.08 36 230 232 +230
30MAR27 32.00 P 0.00 0.00 0.00 4.61 -0.06 37 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.20 -0.04 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.84 -0.04 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.51 -0.04 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.18 -0.08 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.95 -0.05 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.70 -0.08 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.44 -0.04 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.26 -0.01 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.07 -0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.90 -0.01 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 -0.02 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.61 -0.02 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.49 -0.12 37 0 0 0
TOTAL PUT 1,699 54,974 +1,163
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 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.22 0.00 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 0.00 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 0.00 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 0.00 17 0 18 0
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 0.02 -0.01 17 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 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 0 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 58 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 1.23 +0.01 26 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 +0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 +0.01 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 +0.01 14 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.01 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 +0.01 18 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 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 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 1.23 +0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 +0.02 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 0.00 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 0.01 -0.01 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 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 1.23 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.01 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 +0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 +0.02 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 +0.02 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 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 0 26,093 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 650 0
29APR26 5.75 P 0.35 0.35 0.35 0.34 -0.01 0 11 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 17 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.36 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 18 0 293 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 -0.02 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.27 -0.01 17 0 30 0
30JUL26 5.50 P 0.43 0.43 0.43 0.45 -0.02 17 11 11 +11
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 -0.02 15 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 18 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 0.10 -0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.01 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.03 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 -0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.02 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 -0.02 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.01 17 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 0.15 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 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 0.35 -0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.02 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.02 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 -0.01 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 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 0.00 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 0.18 -0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.01 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 -0.02 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 -0.01 17 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 -0.02 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 -0.01 18 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
TOTAL PUT 22 8,028 +11
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$ 4.07
29APR26 2.90 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.03 31 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 -0.03 27 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.02 25 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 103 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 156 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 224 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.98 -0.03 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.02 28 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 -0.02 28 0 35 0
28MAY26 4.30 C 0.05 0.05 0.05 0.06 -0.02 28 6 36 +4
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.49 -0.03 56 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.29 -0.03 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.19 -0.03 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 -0.03 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.04 31 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.69 -0.04 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 -0.03 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.03 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.03 25 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.03 25 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.03 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.02 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.02 25 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.00 -0.03 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 -0.03 34 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.02 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.02 27 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.04 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 -0.03 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.03 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.06 27 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.03 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.02 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.02 28 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.03 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.02 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.29 -0.04 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.05 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.04 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.04 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.02 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.03 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.02 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.04 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
TOTAL CALL 6 16,212 +4
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 599 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.02 28 0 470 0
29APR26 4.20 P 0.00 0.00 0.00 0.15 +0.03 34 0 420 0
29APR26 4.30 P 0.00 0.00 0.00 0.24 +0.04 39 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.33 +0.03 0 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.44 +0.04 61 0 85 0
29APR26 4.60 P 0.00 0.00 0.00 0.54 +0.04 70 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.64 +0.03 79 0 60 0
29APR26 4.80 P 0.00 0.00 0.00 0.74 +0.03 89 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.84 +0.03 97 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.94 +0.03 105 0 0 -100
29APR26 5.25 P 0.00 0.00 0.00 1.19 +0.03 124 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.44 +0.03 143 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.69 +0.03 159 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.94 +0.03 174 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.19 +0.03 189 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.44 +0.03 203 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.69 +0.03 217 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.94 +0.03 229 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.19 +0.03 241 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.44 +0.03 252 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 3.80 P 0.04 0.04 0.04 0.04 +0.01 28 60 60 +55
28MAY26 3.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 209 0
28MAY26 4.10 P 0.00 0.00 0.00 0.15 +0.01 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.21 +0.02 27 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 +0.03 30 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.37 +0.03 30 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 24 0
28MAY26 4.60 P 0.00 0.00 0.00 0.55 +0.03 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.65 +0.04 38 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.74 +0.03 36 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.94 +0.03 43 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.19 +0.03 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.44 +0.03 58 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.69 +0.03 65 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.94 +0.03 71 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.19 +0.03 78 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.44 +0.03 83 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.69 +0.03 88 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.94 +0.03 94 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.19 +0.03 98 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.44 +0.03 103 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 24 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 24 0 168 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 24 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.04 27 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.40 +0.03 28 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 +0.03 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 +0.03 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.76 +0.04 34 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.85 +0.03 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 +0.03 39 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 +0.03 44 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.69 +0.03 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.94 +0.03 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.19 +0.03 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.44 +0.03 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.69 +0.03 67 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.94 +0.03 71 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.19 +0.03 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.44 +0.03 78 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 26 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.13 +0.01 26 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 30 0
30JUL26 4.10 P 0.00 0.00 0.00 0.28 +0.01 26 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.59 +0.03 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.95 +0.04 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.28 +0.03 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 0.00 27 0 96 0
29SEP26 3.70 P 0.14 0.14 0.14 0.15 0.00 27 4 19 +4
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 27 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.01 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.01 28 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.01 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.01 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.02 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 +0.03 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.03 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.03 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 +0.04 40 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 +0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 +0.01 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.27 +0.01 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 +0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 +0.03 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 26 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.01 26 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 0.00 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 0.00 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 0.00 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 0.00 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.01 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 +0.01 29 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.02 30 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 +0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 +0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 +0.04 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 +0.04 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 +0.04 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 +0.03 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 +0.03 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.03 +0.03 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.27 +0.04 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.50 +0.03 39 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.01 27 0 19 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 +0.01 26 0 13 0
30MAR27 3.90 P 0.33 0.33 0.33 0.35 +0.01 27 10 20 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.02 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.02 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.02 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.02 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.02 28 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.02 28 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 +0.03 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.04 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 +0.04 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 +0.04 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.04 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 +0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.03 +0.03 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 +0.04 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 +0.02 40 0 0 0
TOTAL PUT 74 18,170 -31
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$ 32.20
29APR26 19.00 C 0.00 0.00 0.00 13.21 -0.06 162 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.71 -0.10 154 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.21 -0.12 146 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.21 -0.06 131 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.21 -0.06 116 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.21 -0.06 103 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.21 -0.11 89 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.21 -0.06 77 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.21 -0.10 65 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 5.21 -0.06 53 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 4.21 -0.06 42 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 3.21 -0.08 31 0 1,435 0
29APR26 30.00 C 0.00 0.00 0.00 2.22 -0.08 30 0 2,096 0
29APR26 31.00 C 1.03 1.20 1.03 1.32 -0.02 33 32 1,097 +15
29APR26 32.00 C 0.00 0.00 0.00 0.57 -0.05 30 0 421 0
29APR26 33.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 1,150 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.74 -0.07 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.24 -0.09 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.25 -0.07 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.21 -0.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.21 -0.12 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.25 -0.09 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.21 -0.12 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.30 -0.06 32 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 4.35 -0.08 31 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 3.46 -0.09 31 0 158 0
28MAY26 30.00 C 2.47 2.56 2.47 2.61 -0.13 30 25 349 +3
28MAY26 31.00 C 0.00 0.00 0.00 2.01 -0.01 33 0 498 0
28MAY26 32.00 C 0.00 0.00 0.00 1.41 -0.03 32 0 246 0
28MAY26 33.00 C 0.00 0.00 0.00 0.95 -0.05 32 0 414 0
28MAY26 34.00 C 0.58 0.59 0.56 0.61 -0.06 32 63 3,785 +57
28MAY26 35.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 135 0
28MAY26 36.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 139 0
28MAY26 37.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 94 0
28MAY26 38.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 320 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.26 -0.06 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.75 -0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.26 -0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.26 -0.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.27 -0.07 34 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.27 -0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.29 -0.07 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.30 -0.07 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.22 -0.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.25 -0.17 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.42 -0.07 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 4.54 -0.07 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.73 -0.07 34 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.99 -0.08 34 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.36 -0.01 34 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 1.82 -0.02 34 0 378 0
29JUN26 33.00 C 0.00 0.00 0.00 1.37 -0.03 34 0 1,054 0
29JUN26 34.00 C 0.00 0.00 0.00 1.02 -0.04 34 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.74 -0.04 34 0 651 0
29JUN26 36.00 C 0.00 0.00 0.00 0.52 -0.04 34 0 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 689 0
29JUN26 38.00 C 0.28 0.28 0.28 0.25 -0.02 34 15 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.27 -0.07 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.27 -0.07 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.27 -0.07 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.29 -0.07 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.30 -0.08 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.23 -0.18 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.29 -0.18 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.47 -0.08 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.62 -0.09 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.85 -0.09 34 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.15 -0.09 33 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 2.60 -0.01 34 0 473 0
30JUL26 32.00 C 0.00 0.00 0.00 2.07 -0.03 34 0 655 0
30JUL26 33.00 C 0.00 0.00 0.00 1.65 -0.03 34 0 388 0
30JUL26 34.00 C 0.00 0.00 0.00 1.28 -0.05 34 0 517 0
30JUL26 35.00 C 0.00 0.00 0.00 0.99 -0.06 34 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.75 -0.06 34 0 96 0
30JUL26 37.00 C 0.00 0.00 0.00 0.56 -0.06 34 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.26 -0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.27 -0.08 40 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.27 -0.07 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.28 -0.06 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.29 -0.07 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.30 -0.08 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.30 -0.11 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.55 -0.04 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.69 +0.02 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.94 -0.07 34 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.25 -0.08 34 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.72 +0.01 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.07 -0.02 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.60 -0.03 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.20 -0.02 34 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 1.87 -0.01 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 -0.03 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 0.00 35 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.04 35 0 34 0
29SEP26 38.00 C 0.00 0.00 0.00 0.93 -0.03 35 0 1,007 0
29SEP26 39.00 C 0.00 0.00 0.00 0.76 -0.03 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.03 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 -0.01 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.26 -0.06 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.27 -0.08 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.28 -0.09 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.28 -0.12 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.39 +0.01 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.36 -0.12 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.51 -0.09 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.71 -0.17 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.13 +0.05 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.47 +0.04 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.88 -0.07 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.21 -0.31 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.82 -0.01 34 0 824 0
30DEC26 32.00 C 3.23 3.23 3.23 3.38 -0.01 34 4 1,126 +4
30DEC26 33.00 C 0.00 0.00 0.00 2.99 -0.01 34 0 316 0
30DEC26 34.00 C 0.00 0.00 0.00 2.64 -0.01 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 -0.01 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 2.06 -0.01 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 -0.02 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.59 -0.04 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.38 -0.05 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.21 -0.04 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.77 -0.08 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.29 -0.06 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.28 -0.11 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.30 -0.17 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.43 -0.16 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.62 -0.09 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.87 -0.10 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.17 -0.09 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.52 -0.16 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.93 -0.08 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.47 -0.07 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.88 -0.13 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.51 +0.01 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.07 -0.04 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.68 -0.04 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.32 -0.04 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.00 +0.01 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.60 -0.14 34 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.40 -0.06 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.18 -0.04 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.96 -0.06 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.06 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.48 -0.05 34 0 44 0
TOTAL CALL 139 36,376 +79
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,332 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,368 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 493 0
29APR26 32.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 186 0
29APR26 33.00 P 0.00 0.00 0.00 0.92 -0.06 26 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 1.82 -0.02 29 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 2.80 +0.06 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.80 +0.06 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.83 +0.09 85 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.83 +0.09 94 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.83 +0.09 103 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.88 +0.14 129 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 26.00 P 0.04 0.04 0.04 0.02 0.00 33 2 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 433 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 608 0
28MAY26 29.00 P 0.23 0.23 0.23 0.21 -0.02 32 15 297 0
28MAY26 30.00 P 0.49 0.49 0.49 0.39 -0.04 31 5 395 0
28MAY26 31.00 P 0.75 0.75 0.75 0.67 -0.06 31 15 353 0
28MAY26 32.00 P 1.25 1.25 1.25 1.08 -0.08 30 10 178 +10
28MAY26 33.00 P 0.00 0.00 0.00 1.63 -0.08 30 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 2.30 -0.09 30 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.10 +0.01 31 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.96 +0.03 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.87 +0.04 31 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.82 0.00 31 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.83 +0.05 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.89 +0.12 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.89 +0.14 50 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.90 +0.15 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 907 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 -0.03 33 0 953 0
29JUN26 28.00 P 0.55 0.55 0.55 0.55 -0.01 33 6 381 0
29JUN26 29.00 P 0.00 0.00 0.00 0.83 -0.02 33 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 1.19 -0.04 33 0 342 0
29JUN26 31.00 P 0.00 0.00 0.00 1.64 -0.05 33 0 275 0
29JUN26 32.00 P 0.00 0.00 0.00 2.17 -0.09 33 0 188 0
29JUN26 33.00 P 0.00 0.00 0.00 2.79 -0.10 32 0 240 0
29JUN26 34.00 P 0.00 0.00 0.00 3.50 -0.10 32 0 116 0
29JUN26 35.00 P 0.00 0.00 0.00 4.35 +0.03 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.18 +0.03 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.11 +0.01 36 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 7.02 +0.03 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.96 +0.04 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 +0.16 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.98 +0.14 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.96 +0.17 47 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 0.04 -0.01 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.36 -0.04 33 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 88 0
30JUL26 28.00 P 0.00 0.00 0.00 0.80 -0.07 33 0 137 0
30JUL26 29.00 P 0.00 0.00 0.00 1.11 -0.06 33 0 146 0
30JUL26 30.00 P 1.58 1.58 1.58 1.51 -0.07 33 15 167 -9
30JUL26 31.00 P 2.07 2.07 2.07 1.98 -0.08 33 15 222 -2
30JUL26 32.00 P 2.66 2.66 2.63 2.54 -0.07 33 32 218 +2
30JUL26 33.00 P 0.00 0.00 0.00 3.13 -0.10 32 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 3.81 -0.12 32 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 4.62 0.00 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.41 +0.01 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.40 +0.11 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.27 +0.11 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.19 +0.14 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.11 +0.14 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.05 +0.15 40 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 0.25 -0.01 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.01 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 -0.01 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 -0.01 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 1.00 -0.04 34 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 -0.04 34 0 411 0
29SEP26 29.00 P 0.00 0.00 0.00 1.70 -0.04 34 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 2.14 -0.05 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 2.64 -0.05 34 0 162 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 -0.05 34 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 3.82 -0.04 35 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.31 -0.22 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.30 +0.07 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.96 -0.02 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.81 +0.04 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 +0.11 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.53 +0.12 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.40 +0.12 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.29 +0.13 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.06 -0.01 35 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 0.17 -0.01 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 0.00 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 0.00 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.02 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.02 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 -0.01 34 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.03 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.03 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 -0.03 34 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.75 -0.03 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.26 -0.03 34 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.81 -0.04 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.42 -0.04 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.07 -0.04 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -0.02 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.60 +0.09 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.27 +0.01 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.05 -0.06 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.96 +0.04 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.68 -0.07 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.64 +0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.40 -0.06 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 -0.01 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
30MAR27 24.00 P 1.01 1.03 1.01 1.01 -0.01 34 44 54 +44
30MAR27 25.00 P 0.00 0.00 0.00 1.32 0.00 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.58 -0.04 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 +0.03 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.33 +0.03 34 0 30 0
30MAR27 29.00 P 0.00 0.00 0.00 2.74 -0.01 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.24 +0.01 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 3.76 +0.01 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.32 +0.01 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.03 34 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.51 -0.02 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.19 -0.02 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.01 +0.03 35 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 7.81 +0.09 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.58 +0.10 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.31 +0.04 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.12 +0.05 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.95 +0.06 36 0 0 0
TOTAL PUT 159 26,643 +45
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$ 19.86
29APR26 12.50 C 0.00 0.00 0.00 7.36 +0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.86 +0.12 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.36 +0.12 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.86 +0.12 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.36 +0.12 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.86 +0.12 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.37 +0.13 67 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.87 +0.13 57 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 2.37 +0.13 48 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.87 +0.13 38 0 273 0
29APR26 18.50 C 0.00 0.00 0.00 1.37 +0.13 28 0 310 0
29APR26 19.00 C 0.80 0.90 0.80 0.87 +0.14 19 7 157 -7
29APR26 19.50 C 0.40 0.40 0.35 0.41 +0.09 18 15 690 -2
29APR26 20.00 C 0.09 0.11 0.09 0.12 +0.04 19 13 663 +7
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 44 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.38 +0.12 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.86 +0.10 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.36 +0.10 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.86 +0.10 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.89 +0.13 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.90 +0.13 30 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.40 +0.13 25 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.90 +0.13 21 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.41 +0.13 21 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.92 +0.12 19 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.46 +0.10 19 0 128 0
28MAY26 19.00 C 1.00 1.07 1.00 1.05 +0.11 19 79 306 +4
28MAY26 19.50 C 0.65 0.69 0.65 0.70 +0.08 19 20 135 0
28MAY26 20.00 C 0.42 0.45 0.42 0.43 +0.05 19 6 1,231 +4
28MAY26 21.00 C 0.15 0.15 0.14 0.13 +0.01 19 32 82 +12
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 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 7.40 +0.13 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.90 +0.13 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.40 +0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.90 +0.13 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.89 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.41 +0.13 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.92 +0.14 29 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.41 +0.13 16 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.92 +0.13 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.43 +0.12 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.96 +0.11 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.53 +0.10 20 0 140 0
29JUN26 19.00 C 1.10 1.10 1.10 1.13 +0.09 20 1 176 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.81 +0.08 20 0 312 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 +0.05 20 0 515 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 595 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.40 +0.13 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.90 +0.13 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.91 +0.13 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.41 +0.13 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.92 +0.14 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.41 +0.13 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.92 +0.13 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.44 +0.12 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.98 +0.11 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.56 +0.10 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.18 +0.10 20 0 0 0
30JUL26 19.50 C 0.79 0.79 0.79 0.87 +0.09 21 2 12 +2
30JUL26 20.00 C 0.00 0.00 0.00 0.62 +0.06 21 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 9 0
30JUL26 22.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 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 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.40 +0.13 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.90 +0.13 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.40 +0.13 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.90 +0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.91 +0.13 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 +0.13 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.92 +0.13 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 +0.13 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.95 +0.11 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.50 +0.10 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.09 +0.10 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.72 +0.09 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.39 +0.07 23 0 96 0
29SEP26 19.50 C 1.01 1.01 1.01 1.09 +0.06 22 4 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 +0.05 22 0 87 0
29SEP26 21.00 C 0.47 0.47 0.47 0.53 +0.02 22 15 55 -9
29SEP26 22.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.40 +0.13 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.90 +0.13 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.40 +0.13 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.90 +0.13 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.91 +0.13 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.41 +0.13 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.92 +0.13 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.44 +0.12 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.99 +0.12 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.57 +0.11 21 0 11 0
30DEC26 18.00 C 2.00 2.00 2.00 2.20 +0.11 21 1 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.86 +0.10 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 +0.13 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.29 +0.08 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.07 21 0 26 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 +0.06 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.02 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 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 6.40 +0.13 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.90 +0.13 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.91 +0.13 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.42 +0.12 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.93 +0.10 20 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.50 +0.11 21 0 13 0
30MAR27 17.00 C 0.00 0.00 0.00 3.09 +0.10 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.72 +0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.39 +0.09 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.09 +0.08 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 +0.08 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 +0.07 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 +0.06 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.98 +0.05 20 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 +0.04 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 +0.03 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
TOTAL CALL 195 11,521 +12
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 536 0
29APR26 18.50 P 0.01 0.01 0.01 0.01 0.00 33 28 291 -28
29APR26 19.00 P 0.02 0.02 0.02 0.01 -0.01 22 121 156 +85
29APR26 19.50 P 0.05 0.05 0.05 0.06 -0.04 20 5 46 +5
29APR26 20.00 P 0.27 0.27 0.25 0.26 -0.10 19 5 5 +3
29APR26 21.00 P 0.00 0.00 0.00 1.14 -0.13 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.14 -0.23 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.16 -0.17 85 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.15 -0.22 92 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.16 -0.17 114 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.16 -0.21 127 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.15 -0.18 129 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 53 0
28MAY26 16.50 P 0.01 0.01 0.01 0.01 0.00 29 3 963 -3
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,302 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 112 0
28MAY26 18.50 P 0.09 0.09 0.09 0.07 -0.02 20 1 138 0
28MAY26 19.00 P 0.16 0.19 0.16 0.16 -0.03 20 58 187 +24
28MAY26 19.50 P 0.30 0.30 0.30 0.30 -0.05 19 1 61 0
28MAY26 20.00 P 0.59 0.59 0.58 0.54 -0.09 20 3 59 +3
28MAY26 21.00 P 0.00 0.00 0.00 1.23 -0.12 19 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.15 -0.12 21 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.14 -0.23 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.19 -0.20 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.18 -0.19 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.18 -0.19 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.19 -0.18 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.19 -0.18 65 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 164 0
29JUN26 16.50 P 0.06 0.06 0.06 0.03 -0.01 20 4 91 -4
29JUN26 17.00 P 0.09 0.10 0.09 0.07 -0.01 21 17 252 -2
29JUN26 17.50 P 0.16 0.16 0.15 0.13 -0.03 20 45 221 +9
29JUN26 18.00 P 0.27 0.27 0.27 0.24 -0.04 21 1 252 -1
29JUN26 18.50 P 0.41 0.41 0.41 0.39 -0.05 21 1 108 -1
29JUN26 19.00 P 0.59 0.59 0.59 0.60 -0.07 21 2 261 +2
29JUN26 19.50 P 0.00 0.00 0.00 0.86 -0.09 20 0 204 0
29JUN26 20.00 P 1.28 1.28 1.28 1.20 -0.10 21 1 97 +1
29JUN26 21.00 P 2.06 2.06 2.06 2.01 -0.14 22 3 23 -3
29JUN26 22.00 P 0.00 0.00 0.00 2.88 -0.22 20 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.89 -0.21 27 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.86 -0.25 28 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.85 -0.24 30 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.86 -0.10 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.82 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.85 -0.10 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.82 -0.13 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.82 -0.12 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 23 0
30JUL26 17.00 P 0.13 0.13 0.13 0.13 -0.02 21 50 50 +50
30JUL26 17.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.33 -0.05 20 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.71 -0.07 20 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 0.98 -0.09 20 0 1 0
30JUL26 20.00 P 0.00 0.00 0.00 1.30 -0.11 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.08 -0.13 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.92 -0.18 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.91 -0.20 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.87 -0.25 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.85 -0.28 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.86 -0.17 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.82 -0.13 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.85 -0.10 37 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 26 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 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 76 0
29SEP26 16.00 P 0.18 0.18 0.18 0.15 -0.01 23 46 59 -16
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.05 23 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 124 0
29SEP26 18.50 P 0.88 0.88 0.88 0.82 -0.06 23 1 53 0
29SEP26 19.00 P 0.00 0.00 0.00 1.06 -0.06 23 0 33 0
29SEP26 19.50 P 1.43 1.43 1.43 1.33 -0.08 23 15 75 +15
29SEP26 20.00 P 0.00 0.00 0.00 1.59 -0.08 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.28 -0.10 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.08 -0.21 23 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.08 -0.12 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.04 -0.12 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.03 -0.13 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 -0.13 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.03 -0.16 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.01 -0.21 42 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 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 0.00 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 0.00 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 0.00 21 0 9 0
30DEC26 16.00 P 0.27 0.27 0.27 0.23 -0.01 21 1 65 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.02 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 22 0
30DEC26 17.50 P 0.62 0.62 0.62 0.59 -0.02 21 2 23 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.03 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 -0.03 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 -0.04 22 0 42 0
30DEC26 19.50 P 1.65 1.65 1.65 1.49 -0.05 22 2 23 -2
30DEC26 20.00 P 0.00 0.00 0.00 1.79 0.00 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.40 -0.07 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.17 -0.18 21 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 -0.10 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.07 -0.11 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.05 -0.12 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.05 -0.12 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.03 -0.16 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.04 -0.18 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.02 21 0 15 0
30MAR27 16.00 P 0.38 0.38 0.38 0.34 -0.02 21 3 6 -3
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.03 21 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.03 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 -0.04 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.04 21 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 1.15 -0.05 21 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 -0.06 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 -0.07 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.96 -0.07 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 -0.08 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.29 -0.19 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.22 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.07 -0.11 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.05 -0.12 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.05 -0.12 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.03 -0.16 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.04 -0.18 33 0 0 0
TOTAL PUT 419 11,586 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.92
29APR26 9.25 C 0.00 0.00 0.00 6.67 -0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.17 -0.04 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.92 -0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.42 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.42 -0.05 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.92 -0.05 0 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.47 0.00 60 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.92 -0.05 0 0 233 0
29APR26 15.50 C 0.37 0.37 0.37 0.45 -0.03 20 3 220 -3
29APR26 16.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 189 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 19 0 57 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.69 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.19 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.45 -0.04 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.95 -0.04 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.45 -0.04 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 -0.03 18 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.98 -0.05 14 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.58 -0.04 15 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.28 -0.03 15 0 112 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 9 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 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 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.46 -0.04 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 -0.04 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.96 -0.04 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 -0.04 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.94 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.94 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 -0.04 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 -0.04 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.99 -0.04 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.52 -0.04 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 -0.05 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 -0.03 16 0 99 0
29JUN26 16.00 C 0.36 0.41 0.36 0.42 -0.03 15 18 49 +18
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.03 15 0 43 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.01 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 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.71 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.46 -0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.21 -0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.94 -0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 -0.04 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.04 -0.04 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.59 -0.04 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.18 -0.04 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.83 -0.04 16 0 0 0
30JUL26 16.00 C 0.52 0.52 0.52 0.54 -0.03 16 15 15 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.35 -0.01 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.21 -0.02 16 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.01 16 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 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.71 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.46 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.21 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.95 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 -0.04 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.15 -0.04 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 -0.03 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 -0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.02 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.03 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.71 -0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.47 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.23 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.50 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 -0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 +0.04 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.30 -0.04 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 -0.04 17 0 0 0
30DEC26 15.00 C 1.42 1.42 1.42 1.56 -0.04 17 15 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.03 17 0 23 0
30DEC26 16.50 C 0.67 0.67 0.67 0.75 -0.02 17 8 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.02 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.71 -0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.47 -0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.23 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.99 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.50 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 -0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.13 -0.03 12 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 -0.03 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 -0.03 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 -0.02 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 -0.02 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 0.00 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 -0.02 17 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.01 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 59 2,535 +30
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 78 0
29APR26 16.50 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.11 +0.03 89 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.61 +0.02 99 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.11 +0.01 109 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.11 +0.01 127 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.10 0.00 137 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.10 +0.02 152 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.11 +0.02 176 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 22 0 208 0
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 0.00 16 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.13 0.00 15 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.34 +0.02 16 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.66 +0.02 15 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.09 +0.03 15 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.11 +0.03 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.61 +0.02 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.11 +0.01 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.11 +0.01 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.11 +0.01 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.11 +0.03 66 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.11 +0.02 72 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 44 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 0.00 16 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 0.00 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 +0.01 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.76 +0.02 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.02 15 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.59 +0.03 15 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.11 +0.03 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.61 +0.02 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 +0.01 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 +0.01 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 +0.01 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 +0.03 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 +0.02 55 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 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.84 +0.02 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.20 +0.02 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.62 +0.03 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.09 +0.04 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.11 +0.03 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.61 +0.02 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.11 +0.01 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.11 +0.01 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.11 +0.01 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.11 +0.02 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.11 +0.02 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 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 0.10 +0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 +0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.03 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.01 +0.02 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 +0.03 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 +0.04 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.03 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.59 +0.04 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 +0.03 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 +0.02 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 +0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.01 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 +0.01 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 +0.02 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 +0.02 39 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 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
30DEC26 15.00 P 0.63 0.63 0.63 0.58 0.00 18 5 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 +0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.01 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 -0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.67 +0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 +0.02 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 +0.03 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.06 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.40 +0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.03 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 +0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.27 +0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 +0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.19 +0.02 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 +0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 +0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 +0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 +0.04 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 +0.03 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 -0.05 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.04 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.91 +0.03 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.36 +0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.29 +0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.20 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.17 +0.02 25 0 0 0
TOTAL PUT 5 2,157 0
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$ 47.84
29APR26 30.00 C 0.00 0.00 0.00 17.95 +0.47 209 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.90 +0.42 175 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.88 +0.40 152 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.89 +0.41 148 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.88 +0.40 131 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.85 +0.37 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.85 +0.26 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.88 +0.42 102 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.85 +0.17 0 0 0 0
29APR26 39.00 C 8.57 8.57 8.57 8.85 +0.41 0 25 66 +8
29APR26 40.00 C 0.00 0.00 0.00 7.85 +0.24 0 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 6.85 +0.41 0 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 5.85 +0.41 0 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 4.92 +0.48 56 0 729 0
29APR26 44.00 C 0.00 0.00 0.00 3.86 +0.39 30 0 779 0
29APR26 45.00 C 0.00 0.00 0.00 2.90 +0.35 33 0 381 0
29APR26 46.00 C 1.93 1.93 1.72 1.96 +0.19 29 45 521 0
29APR26 47.00 C 0.93 1.46 0.93 1.20 +0.12 31 91 418 -10
29APR26 48.00 C 0.66 0.80 0.63 0.65 +0.06 32 48 1,114 -21
29APR26 49.00 C 0.38 0.41 0.29 0.31 +0.03 33 75 725 +29
29APR26 50.00 C 0.14 0.16 0.13 0.13 +0.01 33 23 730 -9
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 50 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.96 +0.44 63 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.91 +0.43 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.94 +0.46 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.96 +0.48 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.93 +0.31 38 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.97 +0.45 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.96 +0.28 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.91 +0.38 0 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 7.89 +0.28 0 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.15 +0.56 38 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.22 +0.56 36 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 5.14 +0.36 28 0 208 0
28MAY26 44.00 C 4.20 4.20 4.20 4.28 +0.33 28 1 350 0
28MAY26 45.00 C 3.70 3.70 3.70 3.44 +0.23 27 45 509 -15
28MAY26 46.00 C 2.71 2.71 2.71 2.74 +0.16 27 30 521 +15
28MAY26 47.00 C 2.20 2.31 2.00 2.12 +0.12 27 22 538 -20
28MAY26 48.00 C 1.70 1.70 1.59 1.61 +0.11 28 21 566 +19
28MAY26 49.00 C 1.22 1.22 1.19 1.19 +0.09 28 11 612 +11
28MAY26 50.00 C 0.84 0.99 0.82 0.89 +0.10 29 30 726 +3
28MAY26 52.50 C 0.44 0.44 0.44 0.35 +0.05 28 30 959 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 217 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 197 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
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 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.01 +0.46 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.97 +0.42 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.97 +0.50 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.04 +0.47 81 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.00 +0.43 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.93 +0.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.03 +0.53 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.94 +0.44 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.05 +0.54 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.95 +0.40 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.09 +0.53 56 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.07 +0.45 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.04 +0.45 43 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.07 +0.47 43 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.98 +0.35 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.05 +0.39 34 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.01 +0.33 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.06 +0.35 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.09 +0.39 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 8.21 +0.43 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.29 +0.41 29 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.37 +0.34 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.54 +0.31 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.77 +0.29 28 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 4.05 +0.26 28 0 558 0
29JUN26 46.00 C 0.00 0.00 0.00 3.36 +0.15 27 0 648 0
29JUN26 47.00 C 2.90 2.90 2.75 2.79 +0.12 27 3 973 -3
29JUN26 48.00 C 2.32 2.48 2.32 2.29 +0.10 27 180 965 -15
29JUN26 49.00 C 1.98 2.02 1.89 1.89 +0.12 28 48 960 +48
29JUN26 50.00 C 1.59 1.65 1.59 1.51 +0.10 28 30 670 -30
29JUN26 52.50 C 0.00 0.00 0.00 0.83 +0.07 28 0 134 0
29JUN26 55.00 C 0.00 0.00 0.00 0.41 +0.03 28 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 111 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 45 0
29JUN26 62.50 C 0.14 0.14 0.14 0.04 0.00 29 13 62 -13
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 29 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 12.12 +0.34 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.05 +0.24 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.19 +0.33 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.26 +0.34 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.21 +0.37 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.35 +0.38 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.49 +0.35 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.69 +0.32 29 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.93 +0.28 28 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 4.25 +0.27 28 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.61 +0.15 28 0 88 0
30JUL26 47.00 C 3.24 3.24 3.24 3.06 +0.13 28 15 235 0
30JUL26 48.00 C 2.74 2.74 2.74 2.58 +0.12 29 75 217 +18
30JUL26 49.00 C 0.00 0.00 0.00 2.17 +0.14 29 0 106 0
30JUL26 50.00 C 0.00 0.00 0.00 1.81 +0.14 29 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 1.07 +0.09 29 0 32 0
30JUL26 55.00 C 0.78 0.78 0.78 0.61 +0.05 29 15 75 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.93 +0.35 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.03 +0.53 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.04 +0.53 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.13 +0.62 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.05 +0.50 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.09 +0.53 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.15 +0.53 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.04 +0.45 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.10 +0.46 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +0.44 35 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.12 +0.34 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.25 +0.44 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.33 +0.47 33 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.39 +0.47 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.50 +0.43 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.60 +0.33 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.83 +0.31 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.10 +0.29 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.43 +0.27 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.80 +0.24 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.25 +0.14 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.72 +0.10 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.27 +0.11 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.87 +0.10 29 60 90 +27
29SEP26 50.00 C 0.00 0.00 0.00 2.51 +0.12 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.76 +0.10 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 +0.07 29 0 34 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 +0.05 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.13 +0.62 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.05 +0.50 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.14 +0.58 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.15 +0.53 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.09 +0.50 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.11 +0.47 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.16 +0.45 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.25 +0.43 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.33 +0.41 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.47 +0.41 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.58 +0.35 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.83 +0.25 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.22 +0.33 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.54 +0.33 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.91 +0.30 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.31 +0.30 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.73 +0.24 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 5.09 +0.27 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.62 +0.24 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.20 +0.24 28 0 250 0
30DEC26 49.00 C 3.78 3.78 3.78 3.78 +0.20 28 15 32 +15
30DEC26 50.00 C 3.28 3.28 3.28 3.43 +0.20 28 4 120 +4
30DEC26 52.50 C 0.00 0.00 0.00 2.64 +0.17 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 2.01 +0.14 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.51 +0.09 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 +0.05 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 +0.05 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 14.17 +0.49 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.28 +0.50 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.39 +0.47 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.55 +0.44 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.74 +0.44 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.97 +0.35 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.26 +0.11 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.57 +0.08 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.95 +0.07 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.39 +0.09 27 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 7.03 +0.29 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.52 +0.29 29 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.84 +0.28 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.37 +0.25 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.96 +0.25 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.55 +0.25 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.18 +0.22 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.35 +0.19 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.67 +0.15 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.14 +0.08 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 +0.10 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.38 +0.10 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.04 +0.09 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.82 +0.08 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
TOTAL CALL 955 32,038 +106
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 824 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 859 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 1,183 0
29APR26 45.00 P 0.08 0.08 0.08 0.05 -0.06 34 1 339 -1
29APR26 46.00 P 0.17 0.17 0.17 0.15 -0.13 33 15 492 +15
29APR26 47.00 P 0.63 0.63 0.38 0.38 -0.22 32 303 734 +175
29APR26 48.00 P 0.82 0.99 0.68 0.85 -0.26 34 194 867 +4
29APR26 49.00 P 1.35 1.73 1.30 1.50 -0.28 35 125 572 +64
29APR26 50.00 P 0.00 0.00 0.00 2.27 -0.41 33 0 275 0
29APR26 52.50 P 0.00 0.00 0.00 4.66 -0.42 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.16 -0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.71 -0.37 83 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.29 -0.29 115 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.88 -0.21 145 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.16 -0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.66 -0.49 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.18 -0.40 139 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 392 0
28MAY26 41.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 454 0
28MAY26 43.00 P 0.22 0.23 0.22 0.21 -0.06 29 18 594 +14
28MAY26 44.00 P 0.36 0.36 0.36 0.35 -0.08 28 6 835 0
28MAY26 45.00 P 0.56 0.60 0.49 0.55 -0.11 28 41 602 +32
28MAY26 46.00 P 0.87 0.88 0.87 0.85 -0.13 28 4 320 +4
28MAY26 47.00 P 1.27 1.27 1.27 1.24 -0.16 28 52 777 +52
28MAY26 48.00 P 1.73 1.85 1.53 1.73 -0.18 29 88 629 +83
28MAY26 49.00 P 2.27 2.27 2.10 2.32 -0.20 29 2 318 +1
28MAY26 50.00 P 2.88 2.88 2.81 2.94 -0.30 28 19 153 -11
28MAY26 52.50 P 0.00 0.00 0.00 4.91 -0.38 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.21 -0.40 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.89 -0.19 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.33 -0.34 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.88 -0.29 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.24 -0.38 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.66 -0.51 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.42 -0.16 79 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 85 0
29JUN26 40.00 P 0.20 0.20 0.20 0.15 -0.04 28 8 312 0
29JUN26 41.00 P 0.26 0.26 0.26 0.24 -0.05 28 4 141 -4
29JUN26 42.00 P 0.37 0.38 0.37 0.37 -0.07 28 30 156 -15
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.09 28 0 243 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.10 28 0 1,219 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 -0.13 28 0 210 0
29JUN26 46.00 P 0.00 0.00 0.00 1.39 -0.13 28 0 224 0
29JUN26 47.00 P 1.75 1.75 1.75 1.80 -0.15 28 7 423 +7
29JUN26 48.00 P 2.23 2.23 2.16 2.30 -0.18 28 30 415 0
29JUN26 49.00 P 3.05 3.05 2.71 2.88 -0.20 28 60 333 -30
29JUN26 50.00 P 3.42 3.43 3.33 3.46 -0.30 28 25 272 +10
29JUN26 52.50 P 0.00 0.00 0.00 5.28 -0.36 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.40 -0.39 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.89 -0.21 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.33 -0.34 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.88 -0.30 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.24 -0.41 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.66 -0.51 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.42 -0.25 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 75 0
30JUL26 40.00 P 0.50 0.50 0.50 0.48 -0.06 29 2 138 +1
30JUL26 41.00 P 0.00 0.00 0.00 0.66 -0.07 29 0 92 0
30JUL26 42.00 P 0.00 0.00 0.00 0.86 -0.10 28 0 201 0
30JUL26 43.00 P 0.00 0.00 0.00 1.12 -0.12 28 0 116 0
30JUL26 44.00 P 1.42 1.44 1.42 1.46 -0.12 28 31 114 -11
30JUL26 45.00 P 1.82 1.82 1.82 1.83 -0.15 28 15 105 +15
30JUL26 46.00 P 2.28 2.28 2.26 2.27 -0.17 28 30 171 +30
30JUL26 47.00 P 2.72 2.72 2.69 2.78 -0.17 28 49 81 0
30JUL26 48.00 P 3.66 3.66 3.16 3.35 -0.18 28 59 59 +29
30JUL26 49.00 P 3.97 3.99 3.97 3.98 -0.18 28 60 60 +60
30JUL26 50.00 P 0.00 0.00 0.00 4.65 -0.30 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.51 -0.34 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.58 -0.42 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.91 -0.34 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.26 -0.23 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.55 -0.34 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.98 -0.34 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.43 -0.45 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 -0.06 29 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 -0.07 29 0 495 0
29SEP26 40.00 P 0.94 0.94 0.94 0.93 -0.07 29 2 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.15 -0.09 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 -0.11 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.76 -0.10 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.11 -0.13 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.54 -0.12 29 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.01 -0.12 29 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.53 -0.13 29 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 4.09 -0.14 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.70 -0.16 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.35 -0.25 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.09 -0.32 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.07 -0.35 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.14 -0.44 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.56 -0.26 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.71 -0.45 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.07 -0.45 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.62 -0.38 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.06 -0.38 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.83 -0.05 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 -0.08 29 0 44 0
30DEC26 39.00 P 1.39 1.39 1.39 1.27 -0.11 29 2 186 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.57 -0.08 30 0 125 0
30DEC26 41.00 P 2.00 2.00 2.00 1.89 -0.09 30 7 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.23 -0.10 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.62 -0.12 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.04 -0.12 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.50 -0.15 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.00 -0.15 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 -0.18 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.11 -0.18 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.69 -0.22 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.35 -0.22 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.09 -0.26 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.00 -0.29 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.07 -0.32 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.26 -0.35 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.53 -0.35 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.77 -0.40 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.05 -0.45 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.42 -0.48 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.64 -0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 -0.01 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.16 -0.04 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.40 -0.06 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.67 -0.11 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 -0.08 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.36 -0.09 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.73 -0.11 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.15 -0.10 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.57 -0.13 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.06 -0.13 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.56 -0.14 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.09 -0.17 30 0 0 0
30MAR27 48.00 P 5.49 5.49 5.49 5.67 -0.17 30 10 15 +10
30MAR27 49.00 P 6.34 6.34 6.34 6.25 -0.19 30 10 0 -10
30MAR27 50.00 P 0.00 0.00 0.00 6.89 -0.21 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.58 -0.24 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.44 -0.27 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.45 -0.29 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.57 -0.33 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.74 -0.41 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.98 -0.47 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.25 -0.49 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.60 -0.48 34 0 0 0
TOTAL PUT 1,309 30,843 +526
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$ 8.98
29APR26 5.00 C 0.00 0.00 0.00 4.00 +0.08 254 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.50 +0.08 217 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.25 +0.08 199 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.00 +0.08 183 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.26 +0.09 148 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.00 +0.08 121 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.76 +0.09 116 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.26 +0.09 86 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.98 +0.05 0 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.74 +0.04 42 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.51 +0.03 41 0 227 0
29APR26 8.75 C 0.27 0.34 0.27 0.32 +0.02 43 51 520 -25
29APR26 9.00 C 0.18 0.23 0.15 0.18 0.00 44 53 270 -15
29APR26 9.25 C 0.05 0.05 0.05 0.09 -0.01 45 3 3,085 -3
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,359 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 49 0 273 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,249 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 5 1,336 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 935 0
29APR26 11.50 C 0.01 0.01 0.01 0.01 0.00 104 8 639 -8
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 181 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 191 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.04 +0.12 116 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.79 +0.11 108 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.53 +0.10 95 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.31 +0.13 99 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.07 +0.14 94 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.79 +0.10 77 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.56 +0.12 76 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.32 +0.12 71 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.05 +0.09 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.83 +0.16 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.60 +0.14 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.37 +0.12 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.13 +0.04 45 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 0.95 +0.03 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.78 +0.02 46 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.64 +0.03 46 0 242 0
28MAY26 9.00 C 0.44 0.44 0.44 0.50 +0.02 45 5 291 +5
28MAY26 9.25 C 0.38 0.43 0.38 0.40 +0.01 46 3 454 +3
28MAY26 9.50 C 0.29 0.34 0.29 0.31 +0.01 46 16 735 0
28MAY26 9.75 C 0.00 0.00 0.00 0.24 +0.01 46 0 865 0
28MAY26 10.00 C 0.16 0.21 0.16 0.18 +0.01 46 10 1,169 0
28MAY26 10.50 C 0.10 0.10 0.10 0.10 0.00 46 6 765 0
28MAY26 11.00 C 0.09 0.09 0.09 0.05 0.00 46 100 680 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 341 0
28MAY26 12.00 C 0.04 0.04 0.04 0.02 0.00 50 10 563 -10
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 478 0
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 81 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 88 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 4.05 +0.11 88 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.79 +0.10 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.53 +0.09 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 +0.11 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 +0.11 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 +0.12 60 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.60 +0.16 63 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 2.34 +0.14 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.12 +0.14 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.91 +0.15 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.70 +0.14 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.49 +0.03 50 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.28 +0.08 47 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 +0.06 47 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.96 +0.02 47 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 +0.03 47 0 347 0
29JUN26 9.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 849 0
29JUN26 9.25 C 0.63 0.63 0.60 0.59 +0.02 47 15 890 +10
29JUN26 9.50 C 0.47 0.47 0.47 0.50 +0.02 47 113 1,247 -5
29JUN26 9.75 C 0.00 0.00 0.00 0.42 +0.01 47 0 539 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 +0.01 47 0 508 0
29JUN26 10.50 C 0.29 0.29 0.27 0.23 0.00 47 400 817 -15
29JUN26 11.00 C 0.18 0.18 0.18 0.15 0.00 46 1 1,997 +1
29JUN26 11.50 C 0.14 0.14 0.13 0.10 0.00 47 100 833 +67
29JUN26 12.00 C 0.10 0.10 0.10 0.07 0.00 48 100 524 +64
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 48 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 47 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 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 2.63 +0.17 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.39 +0.09 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.14 +0.05 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.93 +0.07 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.76 +0.14 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.57 +0.11 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.37 +0.08 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
30JUL26 8.75 C 0.92 0.92 0.92 0.93 +0.01 46 1 16 +1
30JUL26 9.00 C 0.00 0.00 0.00 0.82 +0.01 47 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.71 0.00 47 0 7 0
30JUL26 9.50 C 0.60 0.60 0.60 0.62 0.00 47 8 23 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.54 0.00 47 0 15 0
30JUL26 10.00 C 0.51 0.51 0.51 0.47 0.00 47 100 15 -100
30JUL26 10.50 C 0.00 0.00 0.00 0.35 0.00 47 0 25 0
30JUL26 11.00 C 0.29 0.29 0.28 0.25 -0.01 47 300 321 +285
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 400 0
30JUL26 12.00 C 0.18 0.18 0.18 0.13 0.00 47 500 530 +500
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 97 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 0.00 47 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 47 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 4.05 +0.11 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.82 +0.13 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.56 +0.10 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.32 +0.10 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.12 +0.13 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.87 +0.10 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.66 +0.09 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.48 +0.15 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 +0.10 48 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 +0.13 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 +0.14 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 +0.10 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 +0.07 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 +0.09 48 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 +0.04 46 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 +0.02 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 +0.02 46 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 +0.02 46 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.87 +0.02 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.79 +0.02 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 +0.01 47 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 0.00 47 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 0.00 48 0 479 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 0.00 47 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 0.00 48 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 0.00 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 0.00 48 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 0.00 47 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 0.00 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 47 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 48 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 48 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.05 +0.09 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 +0.11 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.56 +0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.34 +0.07 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.13 +0.06 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.93 +0.06 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.74 +0.04 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.56 +0.04 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 +0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.05 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.06 +0.04 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 +0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 +0.03 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.02 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 +0.03 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 +0.03 46 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.02 45 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 +0.02 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 +0.02 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 +0.02 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 +0.02 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 +0.01 46 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 +0.01 48 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.01 47 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.01 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.01 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.01 48 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 0.00 47 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 0.00 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 0.00 47 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 3.25 +0.08 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.05 +0.06 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.88 +0.06 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 +0.05 44 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 +0.05 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 +0.05 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 +0.04 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 +0.04 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 +0.05 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 +0.04 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 +0.03 45 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.64 0.00 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.54 +0.03 45 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 +0.03 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 +0.02 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 +0.02 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 +0.02 46 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 +0.03 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 +0.02 47 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 +0.02 47 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 +0.03 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.02 47 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
TOTAL CALL 1,908 41,960 +756
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 198 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 182 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 640 0
29APR26 8.00 P 0.01 0.01 0.01 0.01 0.00 57 4 613 -4
29APR26 8.25 P 0.03 0.04 0.02 0.02 -0.01 52 135 723 -16
29APR26 8.50 P 0.07 0.08 0.07 0.04 -0.03 47 30 1,608 -30
29APR26 8.75 P 0.19 0.19 0.08 0.10 -0.04 46 32 920 0
29APR26 9.00 P 0.21 0.21 0.16 0.20 -0.06 45 22 988 -22
29APR26 9.25 P 0.00 0.00 0.00 0.36 -0.07 46 0 2,780 0
29APR26 9.50 P 0.00 0.00 0.00 0.55 -0.07 43 0 2,199 0
29APR26 9.75 P 0.00 0.00 0.00 0.78 -0.07 44 0 488 0
29APR26 10.00 P 0.00 0.00 0.00 1.02 -0.10 0 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.52 -0.10 0 0 173 0
29APR26 11.00 P 0.00 0.00 0.00 2.02 -0.12 0 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.52 -0.11 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.02 -0.13 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.53 -0.09 163 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 176 0
28MAY26 7.25 P 0.05 0.05 0.05 0.04 0.00 49 3 548 +3
28MAY26 7.50 P 0.08 0.08 0.06 0.06 -0.01 47 2 413 -1
28MAY26 7.75 P 0.10 0.10 0.10 0.09 -0.02 46 5 1,035 +5
28MAY26 8.00 P 0.17 0.18 0.17 0.14 -0.02 47 15 1,016 +5
28MAY26 8.25 P 0.23 0.26 0.23 0.20 -0.03 46 29 630 +5
28MAY26 8.50 P 0.00 0.00 0.00 0.29 -0.03 47 0 853 0
28MAY26 8.75 P 0.44 0.44 0.38 0.38 -0.04 45 15 1,082 +5
28MAY26 9.00 P 0.00 0.00 0.00 0.51 -0.04 46 0 1,188 0
28MAY26 9.25 P 0.00 0.00 0.00 0.65 -0.04 46 0 345 0
28MAY26 9.50 P 0.00 0.00 0.00 0.81 -0.05 46 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.00 -0.04 47 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.14 -0.13 41 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.60 -0.10 46 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.03 -0.15 38 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.53 -0.14 45 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.02 -0.15 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.54 -0.09 74 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.52 -0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.02 -0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.03 -0.12 91 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.02 -0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 239 0
29JUN26 6.25 P 0.04 0.04 0.04 0.03 0.00 49 15 268 +15
29JUN26 6.50 P 0.05 0.05 0.05 0.04 -0.01 47 10 424 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 1,006 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.02 46 0 545 0
29JUN26 7.50 P 0.19 0.19 0.19 0.19 -0.02 47 1 607 +1
29JUN26 7.75 P 0.26 0.26 0.26 0.25 -0.03 47 400 455 -385
29JUN26 8.00 P 0.30 0.30 0.30 0.32 -0.04 46 100 479 +100
29JUN26 8.25 P 0.38 0.38 0.38 0.41 -0.04 46 100 814 +100
29JUN26 8.50 P 0.53 0.53 0.53 0.52 -0.04 46 15 493 0
29JUN26 8.75 P 0.00 0.00 0.00 0.64 -0.04 46 0 1,036 0
29JUN26 9.00 P 0.80 0.80 0.77 0.78 -0.04 47 22 473 0
29JUN26 9.25 P 0.00 0.00 0.00 0.93 -0.04 47 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 -0.08 47 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.05 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.45 -0.09 47 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.82 -0.13 45 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 -0.15 44 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 -0.16 45 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 -0.15 48 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 -0.18 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.12 -0.18 34 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.13 -0.15 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.08 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.59 -0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.11 -0.13 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.59 -0.15 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.06 -0.17 0 0 17 0
30JUL26 6.50 P 0.11 0.11 0.11 0.09 -0.01 47 2 17 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.02 47 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.22 -0.02 47 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.28 -0.03 46 0 340 0
30JUL26 7.75 P 0.00 0.00 0.00 0.35 -0.04 46 0 95 0
30JUL26 8.00 P 0.44 0.44 0.44 0.44 -0.04 46 15 231 +15
30JUL26 8.25 P 0.00 0.00 0.00 0.54 -0.04 46 0 63 0
30JUL26 8.50 P 0.00 0.00 0.00 0.65 -0.05 46 0 30 0
30JUL26 8.75 P 0.83 0.83 0.76 0.78 -0.04 46 45 267 +45
30JUL26 9.00 P 0.00 0.00 0.00 0.91 -0.05 46 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.06 -0.05 46 0 21 0
30JUL26 9.50 P 0.00 0.00 0.00 1.23 -0.05 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.43 -0.06 49 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.58 -0.10 47 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 1.96 -0.11 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.34 -0.15 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.82 -0.12 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.23 -0.17 45 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.69 -0.18 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.19 -0.14 49 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.66 -0.16 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.17 -0.13 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 44 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 194 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 17 0
29SEP26 6.00 P 0.14 0.14 0.14 0.11 -0.01 47 100 187 +84
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.02 47 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 46 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.02 48 0 39 0
29SEP26 7.50 P 0.50 0.50 0.46 0.47 -0.03 48 60 458 +26
29SEP26 7.75 P 0.60 0.60 0.53 0.56 -0.03 48 120 215 +70
29SEP26 8.00 P 0.74 0.74 0.63 0.66 -0.03 47 217 186 +131
29SEP26 8.25 P 0.80 0.81 0.74 0.76 -0.05 47 300 321 +286
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.05 47 0 39 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 -0.05 47 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 -0.05 47 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.05 48 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.05 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.05 48 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 -0.10 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 -0.08 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.55 -0.12 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.99 -0.10 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.42 -0.11 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.86 -0.13 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 -0.13 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 -0.16 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 -0.11 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.72 -0.12 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 -0.11 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 -0.13 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.17 -0.11 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 592 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 68 0
30DEC26 5.50 P 0.17 0.17 0.17 0.14 -0.01 47 50 191 +47
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.01 47 0 19 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 136 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 14 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.02 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.02 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.02 48 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.02 48 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.02 48 0 17 0
30DEC26 8.00 P 1.00 1.00 1.00 0.91 -0.03 48 5 38 -5
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.03 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 -0.04 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.03 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.03 49 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 -0.04 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.04 49 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.05 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 -0.04 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 -0.04 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.06 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 -0.05 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 -0.05 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 -0.05 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 -0.05 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.99 -0.07 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 -0.06 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 -0.07 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.37 -0.07 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 22 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.01 47 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 0.00 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.01 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.01 47 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.01 47 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 -0.01 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 -0.01 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.01 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.02 47 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 -0.02 47 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 -0.02 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.03 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 -0.03 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.94 -0.03 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 -0.04 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.28 -0.03 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.03 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 -0.04 49 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 -0.04 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 -0.04 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.23 -0.04 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 -0.05 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.10 -0.06 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.55 -0.06 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.99 -0.05 52 0 0 0
TOTAL PUT 1,869 40,227 +482
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$ 8.34
29APR26 4.80 C 0.00 0.00 0.00 3.57 +0.06 264 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.47 +0.06 255 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.37 +0.06 246 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.12 +0.06 226 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.87 +0.06 206 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.62 +0.06 187 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.37 +0.06 169 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 +0.06 151 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.87 +0.06 134 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.62 +0.06 117 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.37 +0.06 101 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 1.09 +0.06 0 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.59 +0.06 0 0 492 0
29APR26 8.00 C 0.00 0.00 0.00 0.35 +0.05 24 0 399 0
29APR26 8.25 C 0.15 0.15 0.15 0.14 +0.01 22 35 559 +35
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.47 +0.04 108 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.37 +0.05 104 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.12 +0.04 95 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.87 +0.04 87 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.62 +0.04 79 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 +0.05 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.12 +0.04 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.87 +0.04 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.62 +0.03 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.37 +0.04 42 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.10 +0.06 0 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.85 +0.05 0 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.24 +0.02 21 0 215 0
28MAY26 8.50 C 0.14 0.14 0.14 0.12 0.00 21 1 204 +1
28MAY26 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.66 +0.03 87 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.57 +0.04 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.47 +0.04 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.37 +0.04 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.12 +0.03 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.87 +0.03 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.62 +0.03 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 +0.03 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.12 +0.03 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.87 +0.03 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.03 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 +0.04 35 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.05 0 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.86 +0.05 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.05 22 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 +0.02 22 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 23 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 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 2.87 +0.03 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.62 +0.03 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.37 +0.03 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.12 +0.03 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.87 +0.03 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.62 +0.03 36 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.11 +0.06 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.88 +0.06 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.37 +0.03 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 3.66 +0.03 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.57 +0.04 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.47 +0.04 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.37 +0.03 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.12 +0.03 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 +0.03 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.62 +0.03 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 +0.03 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 +0.03 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 +0.03 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 +0.03 29 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 +0.04 27 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 +0.06 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 +0.05 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.05 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 +0.05 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.03 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 +0.03 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 +0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.57 +0.04 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.47 +0.04 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.37 +0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.12 +0.03 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.87 +0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.62 +0.03 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.37 +0.03 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.03 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.05 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.47 +0.04 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.37 +0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.12 +0.03 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.87 +0.03 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.62 +0.03 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 +0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.12 +0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 +0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 +0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 +0.07 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 +0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
TOTAL CALL 36 13,382 +36
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 190 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 446 0
29APR26 8.00 P 0.01 0.01 0.01 0.01 -0.01 26 100 106 0
29APR26 8.25 P 0.08 0.08 0.08 0.05 -0.03 22 30 165 +30
29APR26 8.50 P 0.18 0.18 0.18 0.20 -0.05 26 30 30 +30
29APR26 8.75 P 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.02 21 0 120 0
28MAY26 8.00 P 0.18 0.18 0.18 0.15 -0.03 21 2 2 +2
28MAY26 8.25 P 0.27 0.27 0.27 0.27 -0.04 20 10 10 +10
28MAY26 8.50 P 0.00 0.00 0.00 0.44 -0.05 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.65 -0.06 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 -0.06 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.12 -0.06 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.02 22 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 -0.04 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 -0.05 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 -0.06 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 -0.01 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.84 -0.04 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 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.17 -0.03 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.41 -0.01 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.64 -0.01 24 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.87 -0.01 22 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.01 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 -0.01 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 -0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.05 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 -0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 -0.06 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.22 -0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.60 -0.04 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 -0.04 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.05 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 -0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 -0.01 28 0 0 0
TOTAL PUT 172 11,630 +72
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$ 5.01
29APR26 3.90 C 0.00 0.00 0.00 1.12 -0.10 118 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 -0.10 108 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.11 98 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 -0.11 88 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.72 -0.12 78 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 -0.11 69 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.53 -0.08 71 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 -0.10 49 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 -0.10 39 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.22 -0.10 29 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 -0.11 18 0 138 0
29APR26 5.00 C 0.04 0.05 0.04 0.05 -0.10 18 110 1,198 +100
29APR26 5.25 C 0.01 0.01 0.01 0.01 -0.02 32 55 1,374 -55
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.14 -0.11 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.04 -0.11 50 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.94 -0.09 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.84 -0.10 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 -0.11 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 -0.11 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 -0.10 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.44 -0.09 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 -0.09 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.26 -0.11 19 0 82 0
28MAY26 4.90 C 0.19 0.19 0.19 0.20 -0.09 21 3 531 +3
28MAY26 5.00 C 0.10 0.13 0.10 0.13 -0.09 19 104 2,321 +41
28MAY26 5.25 C 0.04 0.06 0.03 0.05 -0.04 21 1,030 1,513 -722
28MAY26 5.50 C 0.02 0.02 0.02 0.02 -0.01 24 30 526 +30
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 406 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 -0.11 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 -0.11 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 -0.09 38 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.10 34 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.11 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 -0.11 27 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.10 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.11 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 -0.11 19 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 -0.09 20 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 -0.08 21 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 1,979 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.03 22 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 546 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,051 0
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 26 20 713 -20
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.14 -0.11 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 -0.11 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 -0.09 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.84 -0.11 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.11 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 -0.11 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 -0.11 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.44 -0.11 18 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.36 -0.11 18 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 -0.10 19 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 -0.07 21 0 110 0
30JUL26 5.00 C 0.00 0.00 0.00 0.19 -0.07 20 0 61 0
30JUL26 5.25 C 0.10 0.10 0.10 0.10 -0.04 20 7 267 +7
30JUL26 5.50 C 0.06 0.06 0.06 0.05 -0.02 21 10 47 +10
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.02 20 0 73 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 -0.11 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.11 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.11 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.11 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.11 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.09 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.09 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.07 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.07 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.06 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 -0.06 23 0 1,439 0
29SEP26 5.25 C 0.13 0.13 0.13 0.19 -0.05 23 5 982 +5
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 974 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.03 23 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.11 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.11 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 -0.11 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.11 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.10 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.08 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.08 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.06 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.06 22 0 825 0
30DEC26 5.00 C 0.28 0.28 0.28 0.35 -0.06 21 5 2,517 +5
30DEC26 5.25 C 0.22 0.22 0.22 0.25 -0.05 21 4 1,307 +4
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.04 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.14 -0.11 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.04 -0.11 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 -0.10 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.10 18 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.09 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 -0.09 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.09 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.08 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.08 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.07 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.07 20 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
30MAR27 5.50 C 0.19 0.19 0.19 0.22 -0.06 20 2 198 +2
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.05 21 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 14 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 1,385 28,670 -590
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 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 71 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1,212 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 416 0
29APR26 4.90 P 0.02 0.04 0.02 0.01 0.00 19 27 804 0
29APR26 5.00 P 0.10 0.10 0.04 0.04 +0.02 19 172 1,025 -65
29APR26 5.25 P 0.32 0.45 0.32 0.24 +0.08 0 9 442 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 +0.10 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 +0.10 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.99 +0.10 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 382 0
28MAY26 4.70 P 0.04 0.04 0.04 0.03 +0.01 22 85 687 +85
28MAY26 4.80 P 0.07 0.07 0.06 0.05 +0.02 22 55 797 +54
28MAY26 4.90 P 0.10 0.10 0.07 0.08 +0.02 21 35 647 +35
28MAY26 5.00 P 0.16 0.16 0.11 0.12 +0.03 21 4 350 0
28MAY26 5.25 P 0.32 0.37 0.32 0.28 +0.06 21 32 302 +32
28MAY26 5.50 P 0.00 0.00 0.00 0.51 +0.11 26 0 102 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 +0.11 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.99 +0.10 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 124 0
29JUN26 4.50 P 0.03 0.03 0.03 0.03 0.00 20 1 235 +1
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 334 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.02 20 0 756 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.03 20 0 1,206 0
29JUN26 4.90 P 0.18 0.19 0.18 0.16 +0.05 20 20 1,286 +10
29JUN26 5.00 P 0.23 0.23 0.23 0.21 +0.05 20 170 2,500 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 +0.08 21 0 507 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.11 23 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.11 24 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.10 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.14 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.13 34 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.11 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.11 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.13 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.12 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.11 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.11 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 19 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 19 0 52 0
30JUL26 4.70 P 0.11 0.11 0.11 0.10 +0.02 19 2 349 +2
30JUL26 4.80 P 0.00 0.00 0.00 0.14 +0.03 20 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 +0.04 20 0 398 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 399 0
30JUL26 5.25 P 0.00 0.00 0.00 0.41 +0.08 20 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 +0.11 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.85 +0.11 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.09 +0.12 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.33 +0.11 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 +0.13 29 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.11 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.08 +0.11 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.33 +0.15 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.02 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.02 24 0 136 0
29SEP26 4.50 P 0.12 0.12 0.12 0.12 +0.01 23 5 224 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 24 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.03 24 0 240 0
29SEP26 4.80 P 0.30 0.30 0.30 0.24 +0.03 24 2 247 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.04 24 0 133 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 1,315 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.06 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.07 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.07 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.08 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.10 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 +0.10 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.10 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.10 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.10 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 +0.11 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 +0.10 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.10 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 +0.10 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.03 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.03 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.03 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 22 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.03 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.04 23 0 144 0
30DEC26 4.90 P 0.37 0.37 0.37 0.34 +0.04 23 2 817 -2
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.06 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.07 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 +0.07 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.08 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.10 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.10 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.10 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.10 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.10 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 +0.11 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 +0.10 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 +0.10 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 +0.10 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30MAR27 4.00 P 0.08 0.08 0.08 0.07 +0.01 22 2 3 +2
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 +0.02 21 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.02 21 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.02 21 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.03 22 0 43 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 +0.06 22 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.16 +0.07 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.08 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 +0.09 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 +0.09 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.14 +0.10 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.10 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 +0.11 38 0 0 0
TOTAL PUT 623 31,394 +161
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$ 26.62
29APR26 17.50 C 0.00 0.00 0.00 9.13 -0.24 135 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.63 -0.24 126 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.13 -0.23 118 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.65 -0.22 137 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.15 -0.22 128 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.65 -0.22 119 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.63 -0.24 78 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.63 -0.24 63 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 3.63 -0.24 49 0 57 0
29APR26 24.00 C 0.00 0.00 0.00 2.63 -0.25 35 0 149 0
29APR26 25.00 C 1.40 1.68 1.40 1.68 -0.25 40 20 1,146 -5
29APR26 26.00 C 0.76 0.76 0.65 0.90 -0.19 42 57 441 -38
29APR26 27.00 C 0.25 0.35 0.25 0.35 -0.15 41 106 446 +85
29APR26 28.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 402 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 44 180 758 +124
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 873 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.13 -0.27 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.64 -0.26 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.14 -0.26 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.65 -0.25 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.16 -0.27 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.72 -0.19 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.64 -0.24 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 4.72 -0.29 37 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 3.80 -0.33 37 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 2.95 -0.23 37 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.21 -0.19 37 0 354 0
28MAY26 26.00 C 0.00 0.00 0.00 1.57 -0.17 37 0 331 0
28MAY26 27.00 C 0.96 0.96 0.96 1.08 -0.14 37 1 277 0
28MAY26 28.00 C 0.57 0.66 0.57 0.72 -0.10 38 10 305 +2
28MAY26 29.00 C 0.00 0.00 0.00 0.45 -0.09 38 0 133 0
28MAY26 30.00 C 0.26 0.26 0.26 0.27 -0.07 38 1 175 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 95 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 374 0
28MAY26 33.00 C 0.12 0.12 0.12 0.05 -0.02 38 30 155 -30
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.62 -0.31 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.19 -0.24 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.64 -0.29 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.14 -0.27 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.65 -0.27 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.16 -0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.66 -0.29 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.18 -0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.70 -0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.27 -0.18 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.77 -0.19 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.81 -0.14 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.88 -0.32 35 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.11 -0.22 38 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.35 -0.22 38 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.64 -0.18 37 0 205 0
29JUN26 26.00 C 1.85 1.85 1.85 2.06 -0.16 37 15 219 +15
29JUN26 27.00 C 1.41 1.41 1.41 1.57 -0.15 37 15 275 0
29JUN26 28.00 C 1.15 1.15 1.15 1.20 -0.12 38 5 314 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 -0.08 38 0 1,177 0
29JUN26 30.00 C 0.63 0.63 0.63 0.67 -0.09 38 1 171 0
29JUN26 31.00 C 0.46 0.46 0.46 0.48 -0.08 38 34 2,348 +19
29JUN26 32.00 C 0.36 0.36 0.36 0.34 -0.06 38 32 581 +17
29JUN26 33.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 100 0
29JUN26 35.00 C 0.19 0.19 0.19 0.11 -0.02 38 2 70 -2
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 90 0
29JUN26 38.00 C 0.12 0.12 0.12 0.03 -0.01 38 9 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.18 -0.26 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.70 -0.25 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.20 -0.26 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.72 -0.21 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.27 -0.19 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.79 -0.17 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.90 -0.19 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.99 -0.24 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.25 -0.21 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.53 -0.20 39 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.88 -0.17 38 0 45 0
30JUL26 26.00 C 2.14 2.14 2.14 2.34 -0.16 38 15 30 0
30JUL26 27.00 C 1.72 1.72 1.72 1.89 -0.14 39 15 32 +15
30JUL26 28.00 C 0.00 0.00 0.00 1.51 -0.14 39 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.20 -0.10 39 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.93 -0.08 39 0 22 0
30JUL26 31.00 C 0.00 0.00 0.00 0.71 -0.07 39 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.53 -0.07 39 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.40 -0.06 39 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.18 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.73 -0.22 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.22 -0.25 31 0 0 0
29SEP26 19.00 C 7.89 7.89 7.89 7.81 -0.23 38 5 10 +5
29SEP26 19.50 C 0.00 0.00 0.00 7.36 -0.26 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 -0.20 38 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 6.07 -0.23 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.27 -0.24 37 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.62 -0.21 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.97 -0.21 39 0 285 0
29SEP26 25.00 C 3.19 3.34 3.19 3.29 -0.30 37 15 431 -9
29SEP26 26.00 C 0.00 0.00 0.00 2.91 -0.18 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.47 -0.17 39 1,000 1,127 +1,000
29SEP26 28.00 C 0.00 0.00 0.00 2.12 -0.14 40 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 1.76 -0.16 39 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.48 -0.13 39 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.10 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.11 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.09 39 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.08 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.05 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.24 -0.31 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.79 -0.24 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.36 -0.30 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.94 -0.31 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.55 -0.28 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 -0.23 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.41 -0.23 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.68 -0.26 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.06 -0.37 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.51 -0.35 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.00 -0.31 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.58 -0.13 38 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.14 -0.17 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 2.80 -0.14 39 0 139 0
30DEC26 29.00 C 0.00 0.00 0.00 2.48 -0.13 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 -0.11 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.94 -0.13 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.68 -0.13 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 -0.12 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 -0.11 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.08 -0.09 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.07 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 -0.05 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.06 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 -0.05 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 9.42 -0.30 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.02 -0.34 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.62 -0.32 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.24 -0.27 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.88 -0.23 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.52 -0.23 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.83 -0.25 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.15 -0.28 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.57 -0.27 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.03 -0.23 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.55 -0.18 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.29 -0.11 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.77 -0.11 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.40 -0.11 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.08 -0.08 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.79 -0.07 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.52 -0.08 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 -0.13 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.00 -0.12 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 -0.11 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 -0.11 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.38 -0.09 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 -0.10 39 0 15 0
TOTAL CALL 1,568 19,284 +1,199
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 639 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 0.00 42 0 859 0
29APR26 26.00 P 0.34 0.38 0.29 0.26 +0.03 41 38 547 -4
29APR26 27.00 P 0.80 0.80 0.80 0.73 +0.09 41 1 223 -1
29APR26 28.00 P 0.00 0.00 0.00 1.48 +0.15 42 0 478 0
29APR26 29.00 P 0.00 0.00 0.00 2.40 +0.22 42 180 659 +135
29APR26 30.00 P 0.00 0.00 0.00 3.38 +0.24 0 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.38 +0.19 0 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.38 +0.20 0 0 95 -7
29APR26 33.00 P 0.00 0.00 0.00 6.38 +0.14 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.38 +0.17 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.38 +0.13 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.38 +0.09 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.38 +0.10 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.38 +0.16 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.38 +0.21 0 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 50 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 40 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 0.00 38 0 335 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 264 0
28MAY26 24.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 445 0
28MAY26 25.00 P 0.63 0.63 0.63 0.54 +0.05 38 15 268 -15
28MAY26 26.00 P 1.00 1.10 1.00 0.90 +0.06 37 50 302 +39
28MAY26 27.00 P 1.60 1.61 1.45 1.40 +0.08 37 32 693 -5
28MAY26 28.00 P 2.20 2.20 2.20 2.04 +0.11 38 10 127 0
28MAY26 29.00 P 3.00 3.00 3.00 2.77 +0.16 37 10 122 +10
28MAY26 30.00 P 3.80 4.00 3.80 3.59 +0.23 37 20 120 +20
28MAY26 31.00 P 0.00 0.00 0.00 4.48 +0.20 37 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.54 +0.28 47 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.46 +0.22 46 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.44 +0.08 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.39 +0.07 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.42 +0.09 55 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.38 +0.02 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.42 +0.07 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.38 +0.07 0 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 46 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 48 0
29JUN26 20.00 P 0.14 0.14 0.14 0.06 0.00 38 15 225 +15
29JUN26 21.00 P 0.00 0.00 0.00 0.12 0.00 38 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 +0.02 39 0 496 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 483 0
29JUN26 25.00 P 1.12 1.12 1.12 0.99 +0.05 39 15 246 +15
29JUN26 26.00 P 1.46 1.48 1.46 1.41 +0.06 39 70 665 -45
29JUN26 27.00 P 0.00 0.00 0.00 1.94 +0.08 39 0 349 0
29JUN26 28.00 P 2.80 2.80 2.80 2.57 +0.11 40 10 297 +10
29JUN26 29.00 P 3.40 3.60 3.40 3.18 +0.14 38 20 3,324 0
29JUN26 30.00 P 4.20 4.40 4.20 4.05 +0.25 41 20 133 +20
29JUN26 31.00 P 5.00 5.00 5.00 4.89 +0.28 42 1 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.78 +0.19 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.71 +0.20 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.68 +0.22 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.67 +0.27 53 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.66 +0.22 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.62 +0.17 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.58 +0.13 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.55 +0.13 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.51 +0.25 61 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.54 +0.16 66 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 0.00 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 76 0
30JUL26 22.00 P 0.00 0.00 0.00 0.51 +0.03 39 0 3 0
30JUL26 23.00 P 0.81 0.81 0.81 0.75 +0.04 39 15 91 0
30JUL26 24.00 P 1.14 1.14 1.14 1.05 +0.06 38 15 59 0
30JUL26 25.00 P 1.50 1.50 1.50 1.43 +0.07 38 2 6 +2
30JUL26 26.00 P 0.00 0.00 0.00 1.90 +0.07 38 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 2.48 +0.10 38 0 19 0
30JUL26 28.00 P 0.00 0.00 0.00 3.11 +0.11 38 0 17 0
30JUL26 29.00 P 0.00 0.00 0.00 3.89 +0.22 40 0 30 0
30JUL26 30.00 P 0.00 0.00 0.00 4.69 +0.30 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.51 +0.27 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.36 +0.28 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.27 +0.32 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.12 +0.27 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.06 +0.22 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.96 +0.18 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 11 0
29SEP26 19.50 P 0.43 0.43 0.43 0.35 +0.01 39 15 73 +13
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.01 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 +0.01 39 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.02 39 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 +0.03 39 0 64 0
29SEP26 24.00 P 1.53 1.53 1.53 1.53 +0.03 38 1,001 1,400 +1,000
29SEP26 25.00 P 0.00 0.00 0.00 1.96 +0.04 38 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 +0.07 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.01 +0.08 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.10 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.34 +0.12 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.16 +0.19 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.93 +0.19 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.76 +0.16 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.60 +0.20 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.46 +0.20 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.38 +0.29 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 +0.25 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.20 +0.29 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.07 +0.25 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.02 +0.28 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.96 +0.21 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.97 +0.32 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 0.00 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 0.00 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 0.00 39 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 0.00 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 +0.02 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 +0.03 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 +0.03 39 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.03 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 +0.05 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.15 +0.06 39 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.73 +0.06 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.36 +0.07 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 +0.09 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.76 +0.11 41 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 +0.11 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 7.28 +0.13 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.10 +0.14 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.92 +0.14 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.80 +0.16 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.68 +0.16 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.59 +0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.51 +0.21 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.45 +0.22 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.01 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 +0.02 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 +0.02 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 +0.03 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 +0.02 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.75 +0.01 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.12 0.00 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.55 0.00 39 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.03 +0.01 38 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.57 +0.06 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.14 +0.02 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.78 +0.04 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.45 +0.09 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.15 +0.07 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.93 +0.12 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.69 +0.12 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.47 +0.14 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.29 +0.14 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.12 +0.15 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.98 +0.16 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.86 +0.17 43 0 0 0
TOTAL PUT 1,555 20,460 +1,202
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 0.29 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 30 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.81 0.00 11 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.56 -0.01 7 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 0.00 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 0.01 -0.01 10 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 18 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 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 102 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 84 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 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 84 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 81 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 75 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 72 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 69 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 66 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 54 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 3.06 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 17 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 22 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 0.89 -0.01 21 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 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 0.00 22 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 34 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 41 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 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 20 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 2.35 -0.01 20 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 0.00 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 1.44 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.01 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 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 -0.01 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 0.76 -0.01 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 0.02 -0.01 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.01 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 0.18 -0.01 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 0.00 172 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 -0.01 0 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 55 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 45 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 31 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 22 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 0.00 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 0.00 11 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 0.00 137 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 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 91 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 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 60 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 40 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 29 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 22 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 0.21 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 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 0.03 -0.01 20 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 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.01 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 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.01 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 0.69 -0.01 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$ 3.05
29APR26 2.10 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.25 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.16 -0.05 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.03 -0.03 35 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 -0.02 37 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 145 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 154 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 172 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 180 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 188 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 218 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.07 -0.02 33 0 1 0
28MAY26 3.30 C 0.05 0.05 0.05 0.05 -0.01 36 30 75 +30
28MAY26 3.40 C 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
28MAY26 3.50 C 0.02 0.02 0.02 0.02 -0.01 36 5 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 -0.05 24 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 -0.05 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 -0.03 34 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.03 34 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.02 36 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.02 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.01 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 103 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 71 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.87 -0.04 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.51 -0.05 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 -0.02 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 -0.03 34 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.02 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
30JUL26 4.00 C 0.03 0.03 0.03 0.02 -0.01 35 3 3 +3
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 -0.05 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.05 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 -0.06 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 -0.06 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.05 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 -0.05 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.05 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.02 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.02 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.01 36 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 -0.05 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.05 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.05 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.05 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.02 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.02 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 -0.05 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 -0.04 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
TOTAL CALL 38 2,623 +33
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 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 58 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29APR26 3.00 P 0.02 0.02 0.02 0.04 +0.01 43 1 603 -1
29APR26 3.10 P 0.00 0.00 0.00 0.09 +0.03 43 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.17 +0.04 49 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.26 +0.05 54 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.36 +0.05 68 0 19 0
29APR26 3.50 P 0.48 0.48 0.48 0.46 +0.05 82 4 0 -4
29APR26 3.60 P 0.00 0.00 0.00 0.57 +0.06 111 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.67 +0.06 124 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.77 +0.06 136 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.87 +0.06 148 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.97 +0.06 158 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.07 +0.06 169 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.17 +0.06 179 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.27 +0.06 189 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.37 +0.06 199 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.47 +0.06 208 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.57 +0.06 217 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.67 +0.06 225 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.77 +0.06 233 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.87 +0.06 241 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.97 +0.06 249 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 +0.02 33 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.22 +0.03 35 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.30 +0.04 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.38 +0.04 37 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 +0.04 39 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.57 +0.05 44 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.67 +0.06 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.77 +0.06 54 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.87 +0.05 59 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.97 +0.05 63 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.07 +0.05 68 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.17 +0.05 72 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.27 +0.05 75 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.37 +0.05 79 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.47 +0.05 83 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.57 +0.05 86 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.67 +0.05 90 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 +0.01 34 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 33 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 +0.02 36 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.02 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 +0.03 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 +0.03 38 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 +0.04 40 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 +0.05 40 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 +0.05 40 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.05 44 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.05 47 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.05 53 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.27 +0.05 56 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 +0.05 59 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.47 +0.05 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 +0.05 64 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.67 +0.05 67 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.77 +0.06 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.87 +0.06 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.97 +0.06 74 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.21 +0.05 73 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 2.50 P 0.03 0.03 0.03 0.03 0.00 34 4 4 +4
30JUL26 2.60 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 2.80 P 0.11 0.11 0.11 0.10 +0.01 34 30 30 +30
30JUL26 2.90 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30JUL26 3.50 P 0.53 0.53 0.53 0.53 +0.03 38 4 4 +4
30JUL26 3.60 P 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.88 +0.06 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.07 +0.05 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 +0.02 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 +0.02 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 +0.02 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 +0.02 35 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.02 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.02 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 +0.02 35 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 +0.03 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.05 37 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.04 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 +0.04 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.05 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.05 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.04 35 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 +0.05 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.05 36 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.05 38 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 +0.05 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.05 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.05 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.77 +0.05 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.87 +0.06 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.97 +0.06 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.21 +0.04 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.01 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 +0.01 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.01 33 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.02 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.04 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.03 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 +0.04 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 +0.04 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 +0.04 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 +0.04 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 +0.05 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 +0.05 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.22 +0.05 37 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 +0.05 37 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.06 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.06 37 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.06 39 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.68 +0.05 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.77 +0.05 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.87 +0.06 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.97 +0.06 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.21 +0.04 41 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.33 +0.02 36 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 +0.03 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 +0.01 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 +0.04 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 +0.04 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 +0.04 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.00 +0.04 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 +0.05 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 +0.05 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.05 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 +0.06 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 +0.06 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.70 +0.05 38 0 0 0
TOTAL PUT 43 3,753 +33
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$ 23.02
29APR26 10.50 C 0.00 0.00 0.00 12.53 -0.63 257 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 12.09 -0.57 331 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 11.62 -0.54 334 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 11.02 -0.64 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 10.52 -0.64 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 10.11 -0.56 276 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 9.56 -0.61 224 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 9.02 -0.65 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 8.53 -0.64 153 0 68 0
29APR26 15.00 C 0.00 0.00 0.00 8.02 -0.69 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 7.53 -0.64 132 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 7.17 -0.50 210 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 6.54 -0.63 129 0 165 0
29APR26 17.00 C 0.00 0.00 0.00 6.09 -0.58 152 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 5.53 -0.81 93 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 5.18 -0.49 156 0 251 0
29APR26 18.50 C 0.00 0.00 0.00 4.56 -0.76 102 0 277 0
29APR26 19.00 C 4.01 4.01 4.01 4.15 -0.66 122 1 503 -1
29APR26 19.50 C 3.70 3.70 3.70 3.63 -0.54 104 1 213 0
29APR26 20.00 C 3.47 3.47 2.78 3.12 -0.66 89 8 356 -2
29APR26 21.00 C 2.08 2.08 1.88 2.06 -0.71 50 140 724 +98
29APR26 22.00 C 1.32 1.38 1.18 1.18 -0.63 48 9 606 +4
29APR26 23.00 C 0.68 0.68 0.45 0.56 -0.42 50 50 342 -20
29APR26 24.00 C 0.25 0.30 0.19 0.21 -0.24 51 163 504 -62
29APR26 25.00 C 0.11 0.12 0.07 0.06 -0.12 52 169 539 -1
29APR26 26.00 C 0.04 0.05 0.03 0.02 -0.04 55 23 230 +12
29APR26 27.00 C 0.02 0.02 0.02 0.01 -0.01 62 3 501 -3
29APR26 28.00 C 0.02 0.02 0.02 0.01 0.00 74 14 267 -13
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 81 0
29APR26 30.00 C 0.02 0.02 0.02 0.01 0.00 97 1 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 257 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 12.66 -0.70 148 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 12.09 -0.59 119 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.62 -0.66 122 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 11.05 -0.72 78 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.58 -0.60 95 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 10.14 -0.55 107 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.56 -0.63 72 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 9.05 -0.65 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.54 -0.63 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 8.10 -0.77 74 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.59 -0.62 66 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 7.17 -0.54 76 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.62 -0.66 63 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 6.17 -0.61 66 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 5.74 -0.60 68 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 5.18 -0.72 56 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.69 -0.64 52 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 4.24 -0.57 52 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.69 -0.63 42 0 607 0
28MAY26 20.00 C 3.54 3.54 3.21 3.31 -0.68 46 40 281 -12
28MAY26 21.00 C 2.40 2.40 2.40 2.53 -0.52 46 2 553 +2
28MAY26 22.00 C 1.80 1.93 1.71 1.83 -0.48 44 15 309 +11
28MAY26 23.00 C 1.34 1.46 1.19 1.27 -0.41 44 59 349 +33
28MAY26 24.00 C 0.95 1.04 0.91 0.89 -0.31 45 32 351 +22
28MAY26 25.00 C 0.64 0.68 0.58 0.58 -0.27 45 69 347 +56
28MAY26 26.00 C 0.45 0.50 0.38 0.36 -0.20 45 38 212 +11
28MAY26 27.00 C 0.31 0.32 0.27 0.22 -0.14 45 69 258 -1
28MAY26 28.00 C 0.23 0.23 0.20 0.13 -0.09 45 40 131 -2
28MAY26 29.00 C 0.17 0.17 0.15 0.07 -0.07 44 2 147 0
28MAY26 30.00 C 0.11 0.11 0.10 0.04 -0.04 45 4 170 +2
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 84 0
28MAY26 32.00 C 0.06 0.06 0.06 0.02 -0.01 48 2 25 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 53 0
28MAY26 34.00 C 0.05 0.05 0.05 0.01 0.00 51 1 177 0
29JUN26 10.50 C 0.00 0.00 0.00 12.66 -0.70 117 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.09 -0.62 93 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.62 -0.66 96 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 11.06 -0.71 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.58 -0.63 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.21 -0.53 94 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.56 -0.71 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.09 -0.64 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.63 -0.62 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.16 -0.71 67 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.63 -0.73 58 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 7.17 -0.62 59 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 6.79 -0.58 66 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 6.17 -0.71 51 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.74 -0.68 53 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 5.18 -0.79 44 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.73 -0.74 44 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 4.42 -0.49 50 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.80 -0.78 40 0 1,900 0
29JUN26 20.00 C 3.65 3.65 3.65 3.54 -0.45 46 1 872 0
29JUN26 21.00 C 0.00 0.00 0.00 2.75 -0.63 43 0 211 0
29JUN26 22.00 C 2.17 2.17 2.04 2.13 -0.44 43 2 302 +1
29JUN26 23.00 C 1.80 1.80 1.56 1.61 -0.41 43 42 190 +32
29JUN26 24.00 C 1.34 1.34 1.23 1.24 -0.32 45 23 315 +20
29JUN26 25.00 C 0.91 0.98 0.91 0.91 -0.29 44 138 462 -5
29JUN26 26.00 C 0.74 0.78 0.65 0.65 -0.24 44 83 423 +36
29JUN26 27.00 C 0.63 0.63 0.51 0.46 -0.19 44 86 218 +71
29JUN26 28.00 C 0.42 0.43 0.42 0.32 -0.15 44 43 326 +42
29JUN26 29.00 C 0.35 0.35 0.35 0.22 -0.11 44 15 286 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.08 44 0 72 0
29JUN26 31.00 C 0.23 0.23 0.23 0.10 -0.06 44 11 26 +11
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 2 0
29JUN26 33.00 C 0.15 0.15 0.15 0.05 -0.03 45 1 29 -1
29JUN26 34.00 C 0.11 0.12 0.11 0.03 -0.02 44 3 26 +2
30JUL26 16.00 C 0.00 0.00 0.00 7.17 -0.65 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.79 -0.58 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.17 -0.71 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.74 -0.68 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.20 -0.77 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.82 -0.66 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.42 -0.63 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.13 -0.50 47 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.60 -0.64 42 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.96 -0.51 43 0 0 0
30JUL26 22.00 C 2.62 2.62 2.62 2.38 -0.44 43 1 46 +1
30JUL26 23.00 C 2.00 2.00 2.00 1.89 -0.40 43 15 76 +15
30JUL26 24.00 C 1.55 1.55 1.55 1.54 -0.32 44 1 49 +1
30JUL26 25.00 C 1.17 1.18 1.17 1.20 -0.30 44 17 63 +11
30JUL26 26.00 C 1.06 1.06 0.93 0.92 -0.27 44 67 100 +67
30JUL26 27.00 C 0.00 0.00 0.00 0.70 -0.23 44 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.53 -0.19 43 0 57 0
30JUL26 29.00 C 0.55 0.55 0.53 0.40 -0.15 43 11 59 +10
30JUL26 30.00 C 0.42 0.42 0.42 0.30 -0.13 43 11 29 +11
30JUL26 31.00 C 0.35 0.35 0.35 0.22 -0.10 43 9 39 +3
30JUL26 32.00 C 0.29 0.29 0.29 0.16 -0.08 43 11 9 +9
30JUL26 33.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 6 0
30JUL26 34.00 C 0.22 0.22 0.22 0.09 -0.05 44 9 15 +9
29SEP26 10.50 C 0.00 0.00 0.00 12.66 -0.70 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.09 -0.62 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.62 -0.66 70 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.06 -0.71 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.58 -0.63 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.21 -0.53 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.57 -0.70 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.22 -0.51 61 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.64 -0.65 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.21 -0.66 53 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.63 -0.73 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 7.17 -0.68 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.79 -0.62 47 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 6.41 -0.55 48 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.87 -0.67 43 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.54 -0.58 46 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 -0.51 47 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.72 -0.61 43 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 4.35 -0.38 43 0 186 0
29SEP26 20.00 C 0.00 0.00 0.00 3.97 -0.64 42 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 3.48 -0.50 44 0 109 0
29SEP26 22.00 C 3.05 3.05 3.05 2.92 -0.43 43 1 78 0
29SEP26 23.00 C 2.50 2.50 2.50 2.44 -0.38 43 1 75 +1
29SEP26 24.00 C 2.00 2.00 2.00 2.10 -0.30 44 8 884 +3
29SEP26 25.00 C 1.74 1.74 1.74 1.76 -0.29 44 4 122 +4
29SEP26 26.00 C 1.46 1.46 1.46 1.46 -0.28 43 17 42 +10
29SEP26 27.00 C 1.25 1.25 1.25 1.20 -0.26 43 4 44 +4
29SEP26 28.00 C 1.06 1.09 1.06 0.99 -0.22 43 10 122 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.81 -0.19 43 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 -0.17 43 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.14 43 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.12 43 0 20 0
29SEP26 33.00 C 0.55 0.55 0.55 0.35 -0.11 43 1 44 0
29SEP26 34.00 C 0.46 0.46 0.46 0.28 -0.09 43 15 26 +15
30DEC26 10.50 C 0.00 0.00 0.00 12.66 -0.70 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.09 -0.62 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.62 -0.66 58 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 11.12 -0.65 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.60 -0.67 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 10.21 -0.57 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.64 -0.66 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.22 -0.61 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.73 -0.64 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.36 -0.57 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.97 -0.54 48 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 7.46 -0.63 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 7.17 -0.52 48 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.67 -0.64 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 6.31 -0.60 44 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.95 -0.60 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 -0.52 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.25 -0.59 43 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.97 -0.59 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.67 -0.57 43 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 4.07 -0.55 43 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.59 -0.42 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.19 -0.36 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.81 -0.34 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.48 -0.31 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 2.14 -0.32 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.88 -0.26 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.62 -0.26 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.22 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.21 -0.21 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.05 -0.18 43 0 0 0
30DEC26 32.00 C 1.07 1.07 1.07 0.90 -0.17 43 2 2 +2
30DEC26 33.00 C 0.00 0.00 0.00 0.78 -0.14 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.13 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.66 -0.70 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.09 -0.62 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.62 -0.66 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.20 -0.58 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.73 -0.57 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.26 -0.72 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.77 -0.78 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.36 -0.74 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.97 -0.70 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.69 -0.55 48 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 8.30 -0.54 48 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.91 -0.55 47 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 7.47 -0.60 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.18 -0.52 46 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.82 -0.52 46 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 6.50 -0.49 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 6.17 -0.48 45 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.86 -0.48 45 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.47 -0.55 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 5.19 -0.45 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.75 -0.42 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.18 -0.48 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.77 -0.40 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.38 -0.34 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 -0.30 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.74 -0.27 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.44 -0.25 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.18 -0.23 43 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.93 -0.22 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.73 -0.18 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 -0.18 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.37 -0.14 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.22 -0.14 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.07 -0.14 43 0 2 0
TOTAL CALL 1,618 28,775 +545
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 270 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 241 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 227 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 214 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 202 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 190 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 126 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 166 1 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 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 85 0 444 0
29APR26 19.00 P 0.01 0.01 0.01 0.01 0.00 76 1 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 322 0
29APR26 20.00 P 0.02 0.02 0.02 0.01 0.00 58 35 874 +10
29APR26 21.00 P 0.06 0.06 0.05 0.04 +0.02 52 102 623 -30
29APR26 22.00 P 0.19 0.24 0.15 0.17 +0.07 50 161 405 -55
29APR26 23.00 P 0.36 0.66 0.36 0.53 +0.21 50 306 287 -74
29APR26 24.00 P 1.15 1.40 1.11 1.20 +0.39 53 69 411 +25
29APR26 25.00 P 1.94 2.33 1.93 2.08 +0.54 61 129 346 -8
29APR26 26.00 P 3.13 3.13 3.00 3.01 +0.62 62 37 156 -37
29APR26 27.00 P 0.00 0.00 0.00 3.98 +0.63 0 0 13 0
29APR26 28.00 P 0.00 0.00 0.00 4.98 +0.64 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.98 +0.59 0 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 6.98 +0.58 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.98 +0.62 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.98 +0.62 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.04 +0.68 166 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.98 +0.60 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 119 0
28MAY26 17.50 P 0.08 0.08 0.08 0.03 +0.01 47 17 322 -7
28MAY26 18.00 P 0.09 0.11 0.08 0.04 +0.01 45 119 193 -53
28MAY26 18.50 P 0.12 0.13 0.12 0.07 +0.02 45 43 632 +37
28MAY26 19.00 P 0.14 0.16 0.14 0.10 +0.02 44 28 139 +20
28MAY26 19.50 P 0.20 0.21 0.19 0.16 +0.04 45 29 148 +28
28MAY26 20.00 P 0.25 0.29 0.24 0.23 +0.05 45 107 475 +78
28MAY26 21.00 P 0.41 0.53 0.41 0.45 +0.10 45 51 403 -26
28MAY26 22.00 P 0.71 0.86 0.70 0.78 +0.16 45 68 323 +44
28MAY26 23.00 P 1.11 1.37 1.11 1.24 +0.25 45 80 154 +6
28MAY26 24.00 P 1.77 1.97 1.74 1.84 +0.33 46 45 312 -4
28MAY26 25.00 P 2.40 2.69 2.38 2.57 +0.42 47 5 292 +1
28MAY26 26.00 P 3.20 3.20 3.20 3.37 +0.47 48 1 105 0
28MAY26 27.00 P 0.00 0.00 0.00 4.25 +0.53 51 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.17 +0.55 53 0 0 0
28MAY26 29.00 P 6.25 6.25 6.25 6.08 +0.55 52 15 15 0
28MAY26 30.00 P 0.00 0.00 0.00 6.99 +0.59 44 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.14 +0.78 69 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.00 +0.64 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.04 +0.68 68 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.04 +0.66 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 526 0
29JUN26 14.50 P 0.06 0.07 0.06 0.01 0.00 44 6 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 45 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 44 0 339 0
29JUN26 16.00 P 0.10 0.10 0.10 0.05 +0.01 45 1 3,250 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 457 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 217 0
29JUN26 18.50 P 0.32 0.32 0.30 0.29 +0.05 44 42 179 +42
29JUN26 19.00 P 0.00 0.00 0.00 0.38 +0.07 44 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 +0.08 44 0 191 0
29JUN26 20.00 P 0.62 0.65 0.60 0.63 +0.11 44 6 756 -4
29JUN26 21.00 P 0.98 0.98 0.94 0.95 +0.17 44 51 250 +2
29JUN26 22.00 P 1.33 1.45 1.33 1.37 +0.22 43 16 336 0
29JUN26 23.00 P 0.00 0.00 0.00 1.92 +0.29 44 0 267 0
29JUN26 24.00 P 0.00 0.00 0.00 2.55 +0.35 44 0 153 0
29JUN26 25.00 P 3.28 3.28 3.20 3.28 +0.40 45 2 152 +2
29JUN26 26.00 P 0.00 0.00 0.00 3.98 +0.37 44 0 125 0
29JUN26 27.00 P 4.83 4.83 4.83 4.87 +0.54 46 14 82 +14
29JUN26 28.00 P 0.00 0.00 0.00 5.85 +0.67 51 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.78 +0.71 53 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.68 +0.62 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.53 +0.54 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.41 +0.49 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.44 +0.56 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.43 +0.59 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 +0.02 43 0 16 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.04 43 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 27 0
30JUL26 18.50 P 0.49 0.49 0.49 0.47 +0.07 44 10 10 +10
30JUL26 19.00 P 0.60 0.60 0.60 0.59 +0.09 44 10 39 +10
30JUL26 19.50 P 0.68 0.68 0.68 0.72 +0.11 43 1 29 0
30JUL26 20.00 P 0.00 0.00 0.00 0.87 +0.14 43 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 1.23 +0.19 43 0 49 0
30JUL26 22.00 P 0.00 0.00 0.00 1.68 +0.24 43 0 76 0
30JUL26 23.00 P 2.17 2.17 2.17 2.22 +0.29 43 2 63 +2
30JUL26 24.00 P 0.00 0.00 0.00 2.84 +0.33 43 0 24 0
30JUL26 25.00 P 0.00 0.00 0.00 3.55 +0.39 44 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 4.34 +0.43 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.03 +0.30 43 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 5.96 +0.51 46 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.87 +0.64 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.78 +0.60 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.70 +0.62 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.68 +0.68 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.62 +0.68 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.49 +0.61 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 43 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 +0.03 43 0 229 0
29SEP26 16.00 P 0.35 0.35 0.35 0.28 +0.03 43 2 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.05 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.06 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 +0.08 43 0 194 0
29SEP26 18.00 P 0.68 0.71 0.68 0.67 +0.08 43 2 125 +2
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.10 43 0 79 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 +0.11 43 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.14 43 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 +0.16 43 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.69 +0.20 43 0 60 0
29SEP26 22.00 P 2.08 2.08 2.08 2.17 +0.25 43 1 56 0
29SEP26 23.00 P 2.66 2.66 2.66 2.72 +0.29 43 20 1,123 +10
29SEP26 24.00 P 0.00 0.00 0.00 3.34 +0.32 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.02 +0.37 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.74 +0.38 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.51 +0.42 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.37 +0.50 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.06 +0.43 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 7.90 +0.48 43 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.92 +0.62 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.74 +0.53 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.74 +0.62 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.67 +0.63 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 15 0
30DEC26 14.00 P 0.29 0.29 0.29 0.25 +0.04 43 2 54 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.04 43 0 124 0
30DEC26 15.00 P 0.45 0.45 0.45 0.39 +0.06 43 1 100 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.06 43 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.07 43 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.09 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.08 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.09 43 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 +0.07 42 0 4 0
30DEC26 18.50 P 1.17 1.17 1.16 1.22 +0.12 42 25 45 +15
30DEC26 19.00 P 0.00 0.00 0.00 1.39 +0.11 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 +0.16 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.76 +0.17 42 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.21 42 0 0 0
30DEC26 22.00 P 2.76 2.76 2.76 2.72 +0.25 42 1 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.25 +0.28 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.94 +0.39 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.56 +0.38 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.25 +0.37 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.97 +0.37 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.67 +0.38 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.58 +0.55 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.47 +0.63 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.23 +0.56 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.15 +0.64 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.04 +0.66 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.95 +0.69 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 +0.04 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.05 43 0 1 0
30MAR27 14.00 P 0.48 0.48 0.48 0.42 +0.07 43 1 70 +1
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.08 43 0 45 0
30MAR27 15.00 P 0.62 0.62 0.62 0.60 +0.08 43 2 312 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.70 +0.08 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.08 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 +0.08 42 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 +0.10 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.09 42 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 +0.10 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 +0.13 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.73 +0.16 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.93 +0.15 42 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 +0.19 42 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.59 +0.20 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.10 +0.20 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.67 +0.27 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.28 +0.34 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.94 +0.33 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.62 +0.31 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.35 +0.37 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.02 +0.40 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.78 +0.40 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.60 +0.44 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 +0.52 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.33 +0.53 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.11 +0.47 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.07 +0.57 43 0 0 0
TOTAL PUT 1,667 33,188 +67
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$ 10.03
29APR26 6.00 C 0.00 0.00 0.00 4.03 +0.41 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.78 +0.41 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.53 +0.41 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.28 +0.41 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.03 +0.41 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.78 +0.41 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.53 +0.41 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.28 +0.41 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.03 +0.41 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.78 +0.41 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.53 +0.41 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.28 +0.40 0 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.03 +0.39 0 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.79 +0.37 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.55 +0.32 34 0 19 0
29APR26 9.75 C 0.20 0.20 0.20 0.33 +0.21 31 15 96 0
29APR26 10.00 C 0.12 0.17 0.10 0.18 +0.13 34 161 429 +127
29APR26 10.50 C 0.03 0.04 0.03 0.03 +0.02 35 31 362 +31
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 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 0.00 154 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 2.80 - 46 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 2.55 +0.41 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.30 +0.39 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.05 +0.40 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.81 +0.36 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.57 +0.37 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.34 +0.35 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.12 +0.32 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.92 +0.29 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.74 +0.26 34 0 16 0
28MAY26 9.75 C 0.46 0.55 0.46 0.58 +0.22 34 36 7 -19
28MAY26 10.00 C 0.36 0.37 0.36 0.43 +0.17 33 2 51 +1
28MAY26 10.50 C 0.23 0.25 0.23 0.24 +0.10 34 19 139 +19
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.06 34 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.14 +0.41 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.04 +0.41 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.79 +0.41 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.54 +0.41 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.29 +0.41 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.05 +0.41 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.80 +0.41 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.55 +0.43 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.30 +0.41 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.05 +0.40 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.80 +0.40 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.55 +0.39 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 +0.39 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 +0.38 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.83 +0.34 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 +0.29 28 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 +0.29 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.18 +0.30 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 +0.29 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 +0.26 36 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.67 +0.21 34 0 41 0
29JUN26 10.00 C 0.00 0.00 0.00 0.55 +0.18 34 0 73 0
29JUN26 10.50 C 0.31 0.31 0.31 0.37 +0.14 36 15 274 +15
29JUN26 11.00 C 0.19 0.19 0.19 0.22 +0.08 35 15 305 +15
29JUN26 11.50 C 0.14 0.14 0.14 0.13 +0.05 35 15 51 +15
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.80 - 33 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 2.56 +0.38 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.32 +0.36 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.08 +0.37 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.83 +0.32 31 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.59 +0.29 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.40 +0.27 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.26 +0.28 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.09 +0.27 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 +0.23 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.80 +0.20 36 0 7 0
30JUL26 10.00 C 0.00 0.00 0.00 0.68 +0.19 35 0 6 0
30JUL26 10.50 C 0.38 0.38 0.38 0.48 +0.13 35 15 60 0
30JUL26 11.00 C 0.27 0.33 0.27 0.34 +0.10 36 39 54 +24
30JUL26 11.50 C 0.24 0.24 0.24 0.23 +0.07 36 15 15 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.29 +0.41 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.05 +0.41 47 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.80 +0.41 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.55 +0.43 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.30 +0.41 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.06 +0.41 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.82 +0.41 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 +0.39 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 +0.34 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.10 +0.31 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.91 +0.32 33 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 +0.30 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 +0.27 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 +0.23 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.25 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 +0.26 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 +0.20 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.91 +0.20 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 +0.16 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.14 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.11 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.09 37 0 416 0
29SEP26 12.50 C 0.20 0.20 0.20 0.25 +0.07 37 10 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.06 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.04 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.29 +0.40 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.05 +0.41 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.80 +0.41 35 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.56 +0.39 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.33 +0.41 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.10 +0.41 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.82 +0.33 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.61 +0.33 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 +0.32 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 +0.31 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.07 +0.30 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 +0.29 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 +0.27 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.26 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 +0.24 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 +0.24 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 +0.22 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 +0.21 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 +0.18 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 +0.15 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.14 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 +0.12 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 +0.10 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.08 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.06 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.05 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.02 - 37 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.83 +0.35 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.58 +0.33 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 +0.32 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.26 +0.31 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 +0.30 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 +0.30 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 +0.28 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 +0.27 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.26 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 +0.25 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 +0.24 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.18 +0.22 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 +0.20 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 +0.17 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.74 +0.16 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.15 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 +0.12 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 +0.11 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.09 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.07 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.07 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.06 37 0 0 0
TOTAL CALL 388 4,176 +243
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
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 0.00 174 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 148 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 173 0
29APR26 9.25 P 0.02 0.02 0.02 0.01 -0.04 42 3 163 -3
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.10 36 0 72 0
29APR26 9.75 P 0.11 0.11 0.11 0.06 -0.19 35 16 75 0
29APR26 10.00 P 0.22 0.22 0.22 0.15 -0.28 35 15 376 +15
29APR26 10.50 P 0.00 0.00 0.00 0.50 -0.38 36 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 0.97 -0.41 0 0 21 0
29APR26 11.50 P 0.00 0.00 0.00 1.47 -0.46 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.97 -0.45 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.54 -0.37 138 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.97 -0.45 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.47 -0.45 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.97 -0.41 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.47 -0.41 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.97 -0.41 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.59 -0.34 257 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.97 -0.45 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.02 38 0 83 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.06 35 0 61 0
28MAY26 9.00 P 0.11 0.11 0.11 0.08 -0.08 35 55 1,723 +55
28MAY26 9.25 P 0.18 0.18 0.18 0.12 -0.13 34 2 36 0
28MAY26 9.50 P 0.00 0.00 0.00 0.19 -0.16 34 0 20 0
28MAY26 9.75 P 0.35 0.35 0.35 0.28 -0.20 34 15 35 -15
28MAY26 10.00 P 0.00 0.00 0.00 0.40 -0.23 34 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.69 -0.30 34 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.07 -0.36 34 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.55 -0.38 41 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.04 -0.38 48 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.54 -0.37 55 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.97 -0.45 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.47 -0.45 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.97 -0.41 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.47 -0.41 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.97 -0.41 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.59 -0.34 102 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.97 -0.45 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29JUN26 7.50 P 0.05 0.05 0.05 0.02 -0.02 36 4 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.06 35 0 67 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.08 35 0 90 0
29JUN26 8.75 P 0.20 0.20 0.20 0.18 -0.10 36 10 101 +10
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.14 35 0 17 0
29JUN26 9.25 P 0.36 0.36 0.36 0.33 -0.16 36 7 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.19 35 0 10 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 -0.22 35 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 -0.25 35 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 -0.27 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.40 -0.28 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.83 -0.32 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.29 -0.32 42 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.77 -0.33 46 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 -0.32 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.77 -0.32 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.28 -0.28 62 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.65 -0.41 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.22 -0.34 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.72 -0.34 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.15 -0.41 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 - 37 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.05 -0.04 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 -0.05 36 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.15 -0.09 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.20 -0.11 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.27 -0.12 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.35 -0.14 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.45 -0.15 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.56 -0.17 36 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.68 -0.19 36 0 41 0
30JUL26 10.00 P 0.86 0.86 0.86 0.81 -0.22 36 12 19 +12
30JUL26 10.50 P 0.00 0.00 0.00 1.14 -0.25 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.50 -0.28 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.91 -0.30 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.35 -0.28 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.82 -0.29 43 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.30 -0.29 46 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.79 -0.30 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.28 -0.30 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.77 -0.30 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.22 -0.34 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.04 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.05 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.07 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.09 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.10 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 -0.11 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.13 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 -0.14 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 -0.17 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.19 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.92 -0.20 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.22 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.25 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.72 -0.28 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.10 -0.31 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 -0.33 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.94 -0.36 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.40 -0.37 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.87 -0.38 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.35 -0.39 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 -0.40 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.33 -0.41 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.84 -0.41 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.34 -0.40 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.04 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.07 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.08 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.10 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.11 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.12 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.14 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.75 -0.15 37 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 -0.17 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 -0.17 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 -0.19 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.20 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 -0.23 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.90 -0.27 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.27 -0.29 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.66 -0.31 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.07 -0.33 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 -0.34 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 -0.36 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 -0.37 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.89 -0.39 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.38 -0.36 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 -0.41 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.34 -0.40 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 - 37 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.05 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.08 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.08 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.10 38 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.10 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 -0.12 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 -0.13 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 -0.14 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.31 -0.16 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.45 -0.17 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.75 -0.20 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.09 -0.22 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.45 -0.24 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.83 -0.26 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.23 -0.17 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 -0.32 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.07 -0.25 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 -0.37 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 -0.39 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.38 -0.36 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.84 -0.41 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.34 -0.40 43 0 0 0
TOTAL PUT 139 6,085 +74
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$ 82.05
29APR26 35.00 C 0.00 0.00 0.00 47.06 +6.90 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 46.06 +6.90 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 45.06 +6.90 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 44.06 +6.90 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 43.06 +6.89 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 42.06 +6.89 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 41.06 +6.89 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 40.06 +6.89 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 39.06 +6.89 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 38.06 +6.89 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 37.06 +6.89 0 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 36.06 +6.89 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.07 +6.90 160 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.07 +6.90 153 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.07 +6.90 146 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.07 +6.90 140 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.57 +6.90 125 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 27.07 +6.90 109 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 24.57 +6.90 95 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 22.07 +6.76 79 0 530 0
29APR26 62.50 C 0.00 0.00 0.00 19.57 +6.86 0 0 498 0
29APR26 65.00 C 0.00 0.00 0.00 17.06 +6.77 0 0 897 0
29APR26 67.50 C 0.00 0.00 0.00 14.59 +6.60 70 0 467 0
29APR26 70.00 C 11.11 13.00 11.11 12.13 +6.24 69 7 285 -5
29APR26 72.50 C 0.00 0.00 0.00 9.74 +5.64 68 0 776 0
29APR26 75.00 C 2.82 7.00 2.82 7.49 +4.74 68 156 1,366 -137
29APR26 77.50 C 1.68 5.20 1.53 5.46 +3.78 68 329 2,193 -146
29APR26 80.00 C 1.10 4.20 1.05 3.65 +2.70 65 158 2,197 +33
29APR26 82.50 C 0.89 2.60 0.64 2.44 +1.94 68 665 4,911 +56
29APR26 85.00 C 0.40 1.80 0.40 1.50 +1.25 69 61 2,745 +16
29APR26 87.50 C 0.39 1.12 0.39 0.84 +0.72 69 100 981 -3
29APR26 90.00 C 0.30 0.80 0.30 0.44 +0.39 69 463 936 +80
29APR26 92.50 C 0.34 0.44 0.32 0.22 +0.20 69 150 1,946 +50
29APR26 95.00 C 0.27 0.27 0.27 0.10 +0.09 69 5 181 -5
29APR26 97.50 C 0.06 0.15 0.06 0.05 +0.04 70 138 778 +83
29APR26 100.00 C 0.15 0.16 0.15 0.02 +0.01 70 60 236 +60
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 47.11 +6.90 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 46.11 +6.89 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 45.12 +6.90 86 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 44.12 +6.90 79 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.12 +6.90 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 42.12 +6.89 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 41.12 +6.89 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 40.13 +6.90 74 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 39.13 +6.89 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 38.13 +6.89 61 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.14 +6.89 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.14 +6.88 68 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 35.15 +6.88 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 34.15 +6.87 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.16 +6.86 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.17 +6.85 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.71 +6.80 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.37 +6.32 74 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 24.82 +6.02 64 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 23.22 +6.78 87 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 20.41 +6.02 71 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 18.03 +5.91 66 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 15.96 +5.59 66 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 14.00 +5.22 66 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 12.30 +5.17 68 0 138 0
28MAY26 75.00 C 6.38 10.50 6.27 10.33 +4.11 64 32 400 +5
28MAY26 77.50 C 6.62 9.30 6.62 8.93 +3.83 65 215 536 +205
28MAY26 80.00 C 5.70 8.18 5.67 7.82 +3.59 68 44 414 +25
28MAY26 82.50 C 3.81 6.59 3.81 6.59 +3.17 67 121 509 +94
28MAY26 85.00 C 4.30 6.03 4.05 5.72 +2.99 69 210 349 +35
28MAY26 87.50 C 2.90 3.58 2.90 4.80 +2.63 69 22 217 +20
28MAY26 90.00 C 2.45 4.57 2.35 3.98 +2.25 69 892 781 -497
28MAY26 92.50 C 0.00 0.00 0.00 3.26 +1.91 69 0 70 0
28MAY26 95.00 C 2.30 3.48 2.24 2.70 +1.65 69 5 330 +5
28MAY26 97.50 C 0.00 0.00 0.00 2.19 +1.37 69 0 74 0
28MAY26 100.00 C 1.62 2.63 1.62 1.78 +1.16 69 64 228 +10
28MAY26 102.50 C 0.00 0.00 0.00 1.44 +0.96 68 0 80 0
28MAY26 105.00 C 1.85 1.85 1.85 1.14 +0.77 68 2 272 +2
28MAY26 107.50 C 1.03 1.80 1.03 0.92 +0.65 68 194 326 +116
29JUN26 14.00 C 0.00 0.00 0.00 68.08 +6.90 150 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 67.58 +6.90 145 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 67.08 +6.90 140 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 66.58 +6.90 134 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 66.08 +6.90 128 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 65.58 +6.90 119 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 65.08 +6.90 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 64.58 +6.90 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 64.08 +6.90 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 63.58 +6.90 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 63.08 +6.89 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 62.58 +6.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 62.09 +6.90 118 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 61.09 +6.90 109 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 60.09 +6.90 98 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 59.09 +6.90 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 58.09 +6.90 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 57.09 +6.89 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 56.10 +6.90 94 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 55.10 +6.90 87 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 54.10 +6.90 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 53.10 +6.90 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 52.10 +6.79 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 51.11 +6.90 81 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 50.11 +6.90 76 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 49.11 +6.90 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 48.11 +6.89 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 47.11 +6.89 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 46.12 +6.89 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 45.12 +6.89 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 44.13 +6.89 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 43.13 +6.88 66 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 42.14 +6.88 67 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 41.21 +6.62 77 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.16 +6.32 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.17 +6.19 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 38.19 +6.18 67 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 37.21 +6.10 66 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 36.34 +6.27 74 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 35.27 +5.91 67 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 34.31 +6.08 67 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 33.35 +6.69 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.59 +6.19 74 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 30.97 +6.73 88 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 28.62 +6.58 83 0 36 0
29JUN26 57.50 C 25.43 25.50 25.43 26.36 +6.41 79 200 301 -65
29JUN26 60.00 C 0.00 0.00 0.00 24.19 +6.25 77 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 22.10 +6.04 75 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 19.64 +5.38 68 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 17.63 +4.98 66 0 249 0
29JUN26 70.00 C 12.00 12.00 12.00 15.93 +4.95 66 5 568 0
29JUN26 72.50 C 0.00 0.00 0.00 14.07 +4.53 64 0 397 0
29JUN26 75.00 C 9.05 11.24 8.83 12.55 +4.05 63 58 2,120 0
29JUN26 77.50 C 10.05 10.05 10.05 11.43 +3.92 66 15 522 -15
29JUN26 80.00 C 8.99 8.99 8.99 10.29 +3.78 66 15 2,687 -15
29JUN26 82.50 C 7.84 9.50 7.84 9.24 +3.43 67 46 196 +26
29JUN26 85.00 C 5.41 8.44 5.41 8.38 +3.35 68 24 193 +20
29JUN26 87.50 C 5.76 5.76 5.76 7.39 +3.04 68 15 27 -14
29JUN26 90.00 C 5.71 6.89 5.71 6.53 +2.78 68 16 84 -16
29JUN26 92.50 C 0.00 0.00 0.00 5.73 +2.51 68 0 93 0
29JUN26 95.00 C 0.00 0.00 0.00 5.05 +2.29 68 0 26 0
29JUN26 97.50 C 0.00 0.00 0.00 4.39 +2.02 68 0 67 0
29JUN26 100.00 C 4.60 4.80 4.60 3.87 +1.86 67 40 84 +20
29JUN26 102.50 C 0.00 0.00 0.00 3.34 +1.61 67 0 49 0
29JUN26 105.00 C 0.00 0.00 0.00 2.93 +1.48 67 0 118 0
29JUN26 107.50 C 0.00 0.00 0.00 2.54 +1.29 67 4 6 0
30JUL26 49.00 C 0.00 0.00 0.00 33.83 +6.24 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.93 +6.21 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.97 +6.37 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.62 +6.04 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.57 +5.92 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.62 +5.41 67 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 22.75 +5.64 67 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.75 +5.33 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.05 +4.74 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.70 +4.58 67 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 16.01 +4.63 65 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 15.11 +4.70 69 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 13.43 +4.04 66 0 75 0
30JUL26 80.00 C 12.25 12.25 12.25 12.32 +3.79 67 3 163 0
30JUL26 82.50 C 0.00 0.00 0.00 11.33 +3.56 67 0 38 0
30JUL26 85.00 C 9.57 9.61 9.57 10.43 +3.49 68 80 85 +40
30JUL26 87.50 C 0.00 0.00 0.00 9.55 +3.34 69 0 60 0
30JUL26 90.00 C 7.55 7.98 7.55 8.70 +3.15 68 286 301 +271
30JUL26 92.50 C 0.00 0.00 0.00 7.87 +2.95 68 0 45 0
30JUL26 95.00 C 0.00 0.00 0.00 7.10 +2.68 68 0 16 0
30JUL26 97.50 C 0.00 0.00 0.00 6.45 +2.65 68 0 45 0
30JUL26 100.00 C 0.00 0.00 0.00 5.79 +2.41 68 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 5.08 +2.06 67 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 4.73 +2.08 68 0 1 0
30JUL26 107.50 C 0.00 0.00 0.00 4.23 +1.86 68 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 61.10 +6.90 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 60.11 +6.90 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 59.12 +6.89 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 58.14 +6.89 67 0 0 0
29SEP26 25.00 C 57.00 57.00 57.00 57.15 +6.62 65 1 1 0
29SEP26 26.00 C 0.00 0.00 0.00 56.17 +6.89 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 55.19 +6.88 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 54.21 +6.88 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 53.23 +6.87 66 0 0 0
29SEP26 30.00 C 52.00 52.00 52.00 52.26 +6.86 66 1 1 0
29SEP26 31.00 C 0.00 0.00 0.00 51.29 +6.86 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.33 +6.85 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.37 +6.84 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.40 +6.53 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.46 +6.44 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 46.51 +6.38 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 45.57 +6.38 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 44.64 +6.40 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 43.93 +6.30 72 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 43.06 +6.33 73 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 41.88 +6.50 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.99 +6.50 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.12 +6.53 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 39.20 +6.46 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.24 +5.92 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 37.48 +6.44 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.63 +6.42 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.70 +5.87 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 34.95 +6.37 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.91 +5.58 64 0 13 0
29SEP26 52.50 C 29.35 29.35 29.35 31.97 +5.57 65 1 22 -1
29SEP26 55.00 C 0.00 0.00 0.00 29.95 +5.87 64 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 28.10 +5.26 64 0 1,551 0
29SEP26 60.00 C 22.01 22.50 22.01 26.31 +5.01 64 26 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 24.79 +5.59 66 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 23.00 +5.62 64 0 74 0
29SEP26 67.50 C 0.00 0.00 0.00 21.63 +4.62 65 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 20.21 +4.44 65 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 18.98 +4.37 66 0 167 0
29SEP26 75.00 C 17.41 17.41 17.41 17.41 +4.29 65 2 905 0
29SEP26 77.50 C 0.00 0.00 0.00 16.76 +4.53 67 0 831 0
29SEP26 80.00 C 13.60 13.60 13.60 15.31 +3.92 66 15 131 0
29SEP26 82.50 C 0.00 0.00 0.00 14.48 +3.94 67 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 13.61 +3.87 67 0 289 0
29SEP26 87.50 C 10.69 11.07 10.69 12.82 +3.87 68 20 96 +20
29SEP26 90.00 C 9.82 10.50 9.82 11.91 +3.69 68 26 198 +16
29SEP26 92.50 C 9.73 9.73 9.73 11.13 +3.53 68 16 347 +16
29SEP26 95.00 C 0.00 0.00 0.00 10.34 +3.37 68 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.55 +3.17 68 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 8.92 +3.02 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.30 +2.87 68 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 7.68 +2.73 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 7.11 +2.54 68 0 455 0
30DEC26 38.00 C 0.00 0.00 0.00 45.70 +6.64 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.81 +6.68 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.93 +6.59 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.06 +6.51 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 42.15 +6.52 66 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 41.36 +6.40 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.52 +6.31 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.70 +6.22 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.89 +6.14 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 38.09 +6.07 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.31 +6.02 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 36.54 +5.94 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.78 +5.85 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.94 +5.67 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 32.06 +5.15 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 30.67 +5.31 65 0 2,428 0
30DEC26 60.00 C 28.00 28.70 28.00 28.70 +4.75 63 200 1,959 -50
30DEC26 62.50 C 0.00 0.00 0.00 27.42 +4.88 64 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 26.01 +4.84 65 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 24.90 +4.91 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 23.63 +4.78 66 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 22.40 +4.45 66 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 21.27 +4.69 66 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 20.16 +4.05 66 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 19.25 +4.43 67 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 18.14 +4.07 66 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 17.32 +3.95 67 0 75 0
30DEC26 87.50 C 14.67 14.67 14.67 16.57 +3.85 67 2 2 +2
30DEC26 90.00 C 0.00 0.00 0.00 15.75 +3.71 68 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 14.90 +3.60 67 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 14.16 +3.50 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.42 +3.34 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.68 +3.18 67 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 11.97 +3.04 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.39 +3.24 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.81 +2.85 67 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 42.38 +6.19 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.61 +6.13 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.85 +6.09 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.10 +6.02 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.74 +6.31 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.65 +5.87 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.95 +5.82 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.25 +5.77 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.57 +5.64 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.96 +5.47 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.95 +5.90 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.52 +5.78 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.62 +5.40 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 28.31 +5.26 64 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 27.09 +4.98 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.93 +4.92 64 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 24.84 +4.79 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 23.82 +4.63 65 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 22.85 +4.58 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.95 +4.72 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.05 +4.29 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.29 +4.32 66 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 19.53 +4.27 67 0 0 0
30MAR27 90.00 C 16.40 16.40 16.40 18.84 +4.29 67 5 5 -5
30MAR27 92.50 C 0.00 0.00 0.00 18.10 +4.25 67 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.36 +4.22 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.66 +4.16 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 15.96 +4.01 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.25 +3.85 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.55 +3.70 67 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 13.96 +3.66 67 0 2 0
TOTAL CALL 5,215 64,147 +352
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 256 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 248 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 241 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 233 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 226 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 219 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 204 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 198 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 191 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 178 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 172 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 166 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,112 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 89 0 529 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.11 77 0 1,296 0
29APR26 67.50 P 0.18 0.18 0.10 0.02 -0.30 71 27 582 -27
29APR26 70.00 P 0.25 0.25 0.10 0.06 -0.63 69 135 575 -46
29APR26 72.50 P 1.05 1.05 0.20 0.17 -1.21 69 273 621 -128
29APR26 75.00 P 1.90 2.20 0.36 0.40 -2.04 67 482 832 +107
29APR26 77.50 P 3.07 3.25 0.70 0.87 -3.08 67 303 1,229 +117
29APR26 80.00 P 3.01 3.01 1.50 1.64 -4.11 67 20 412 +3
29APR26 82.50 P 3.06 3.20 3.06 2.84 -4.97 68 30 68 +26
29APR26 85.00 P 0.00 0.00 0.00 4.39 -5.67 68 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 6.24 -6.20 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.36 -6.52 68 0 43 0
29APR26 92.50 P 0.00 0.00 0.00 10.64 -6.72 68 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 13.41 -6.47 97 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.65 -6.70 92 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.17 -6.68 104 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 20.63 -6.72 109 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.95 -6.90 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.45 -6.90 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 169 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.04 68 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.05 69 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.06 68 0 82 0
28MAY26 52.50 P 0.28 0.28 0.28 0.08 -0.11 68 15 265 -15
28MAY26 55.00 P 0.00 0.00 0.00 0.15 -0.20 68 0 635 0
28MAY26 57.50 P 0.63 0.63 0.61 0.26 -0.32 68 30 870 +30
28MAY26 60.00 P 0.80 0.80 0.80 0.44 -0.48 68 2 695 0
28MAY26 62.50 P 0.00 0.00 0.00 0.69 -0.66 68 0 295 0
28MAY26 65.00 P 1.50 1.50 1.00 1.04 -0.86 68 5 627 0
28MAY26 67.50 P 0.00 0.00 0.00 1.41 -1.20 67 0 109 0
28MAY26 70.00 P 2.81 2.81 1.93 1.96 -1.54 67 21 734 +6
28MAY26 72.50 P 4.30 4.33 2.65 2.64 -1.99 67 59 215 +43
28MAY26 75.00 P 5.50 5.50 3.48 3.48 -2.31 67 33 301 +16
28MAY26 77.50 P 5.54 5.54 5.54 4.51 -2.92 67 100 335 +80
28MAY26 80.00 P 7.11 7.11 5.71 5.60 -3.58 66 69 173 +57
28MAY26 82.50 P 8.94 8.94 7.20 7.07 -3.91 68 95 305 +45
28MAY26 85.00 P 10.11 10.16 8.21 8.55 -3.61 68 214 316 +76
28MAY26 87.50 P 0.00 0.00 0.00 10.36 -4.15 71 0 66 0
28MAY26 90.00 P 0.00 0.00 0.00 12.14 -4.43 72 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 14.00 -4.72 72 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 16.01 -5.14 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.07 -5.09 74 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 20.23 -5.36 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.47 -5.38 78 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 24.71 -5.82 79 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.95 -5.95 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 26.00 P 0.11 0.11 0.11 0.01 0.00 94 10 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.03 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.04 67 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.05 67 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.06 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.07 67 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.08 67 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.10 67 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.14 67 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.15 67 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.18 67 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.24 -0.23 67 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 -0.26 67 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.47 -0.37 67 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.69 -0.53 67 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.99 -0.70 67 0 198 0
29JUN26 60.00 P 1.55 1.55 1.51 1.34 -0.92 66 500 625 +339
29JUN26 62.50 P 0.00 0.00 0.00 1.76 -1.05 66 0 794 0
29JUN26 65.00 P 0.00 0.00 0.00 2.29 -1.43 66 0 338 0
29JUN26 67.50 P 0.00 0.00 0.00 2.96 -1.66 65 0 252 0
29JUN26 70.00 P 3.72 3.72 3.72 3.72 -1.95 65 3 128 0
29JUN26 72.50 P 0.00 0.00 0.00 4.58 -2.29 65 0 111 0
29JUN26 75.00 P 8.04 8.04 8.04 5.58 -2.58 65 15 192 0
29JUN26 77.50 P 9.27 9.33 9.27 6.71 -2.97 65 25 502 -10
29JUN26 80.00 P 10.92 10.95 8.89 7.97 -3.32 65 60 60 -30
29JUN26 82.50 P 12.67 12.67 10.72 9.36 -3.70 66 38 38 +8
29JUN26 85.00 P 14.50 14.51 12.02 11.00 -4.02 67 36 45 +15
29JUN26 87.50 P 0.00 0.00 0.00 12.69 -3.83 68 0 51 0
29JUN26 90.00 P 0.00 0.00 0.00 14.48 -4.00 69 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 16.31 -4.20 70 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 18.20 -4.49 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.12 -4.54 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.16 -4.68 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.22 -4.79 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.38 -5.27 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.57 -5.38 74 0 0 0
30JUL26 49.00 P 0.97 0.97 0.97 0.67 -0.34 68 30 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.76 -0.39 68 0 45 0
30JUL26 52.50 P 1.01 1.01 1.01 1.06 -0.47 67 3 4 +3
30JUL26 55.00 P 0.00 0.00 0.00 1.36 -0.74 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 1.78 -0.84 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.31 -1.01 66 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.90 -1.23 66 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.60 -1.41 66 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.39 -1.66 66 0 22 0
30JUL26 70.00 P 6.13 6.13 6.05 5.27 -1.89 66 40 76 +22
30JUL26 72.50 P 7.59 7.59 7.12 6.25 -2.21 66 240 240 +219
30JUL26 75.00 P 8.51 8.51 8.21 7.32 -2.57 65 384 387 +352
30JUL26 77.50 P 0.00 0.00 0.00 8.53 -2.81 66 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 9.90 -3.08 66 0 125 0
30JUL26 82.50 P 0.00 0.00 0.00 11.32 -3.39 66 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 12.90 -3.65 67 0 171 0
30JUL26 87.50 P 0.00 0.00 0.00 14.58 -3.46 68 0 43 0
30JUL26 90.00 P 0.00 0.00 0.00 16.34 -3.57 69 0 98 0
30JUL26 92.50 P 0.00 0.00 0.00 18.28 -3.74 70 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 20.09 -3.88 71 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.99 -4.06 71 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.91 -4.22 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.93 -4.46 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.00 -4.54 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.07 -4.93 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.03 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.04 67 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.05 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.06 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.07 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.08 67 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.11 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 -0.13 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 -0.14 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.45 -0.17 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 -0.20 67 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 -0.21 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.71 -0.21 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 -0.27 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.88 -0.34 67 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.00 -0.34 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.17 -0.29 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.25 -0.39 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.42 -0.39 67 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.53 -0.47 66 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.71 -0.52 66 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 2.15 -0.67 66 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.72 -0.80 66 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.30 -0.94 66 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.04 -1.08 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 4.78 -1.25 65 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 5.68 -1.41 65 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 6.60 -1.62 65 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 7.62 -1.88 65 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 8.73 -2.12 65 0 44 0
29SEP26 75.00 P 0.00 0.00 0.00 9.84 -2.48 65 0 50 0
29SEP26 77.50 P 0.00 0.00 0.00 11.14 -2.64 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 12.58 -2.95 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 14.11 -3.14 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 15.81 -3.24 67 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 17.50 -3.12 67 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 19.25 -3.31 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.05 -3.40 69 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 22.78 -3.20 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.76 -3.98 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.67 -4.14 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.64 -3.32 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.59 -3.41 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.59 -3.53 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 -0.36 66 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.15 -0.38 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 -0.46 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.47 66 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 -0.52 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.76 -0.54 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.96 -0.58 66 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.15 -0.64 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.27 -0.77 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.46 -0.74 65 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 2.70 -0.74 65 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 -0.70 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.19 -0.85 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.80 -1.02 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.57 -1.33 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.34 -1.29 65 0 2,417 0
30DEC26 60.00 P 0.00 0.00 0.00 6.21 -1.39 65 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.17 -1.56 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.13 -1.75 65 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 9.22 -1.83 65 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 10.37 -2.02 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 11.52 -2.21 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.80 -2.38 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 14.19 -2.57 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 15.69 -2.73 65 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.24 -2.91 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 18.90 -3.04 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.60 -3.11 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.45 -2.97 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 24.51 -2.83 69 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 25.55 -3.98 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.30 -4.21 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.07 -3.86 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.87 -3.99 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.78 -4.06 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.70 -4.19 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.80 -0.40 66 0 124 0
30MAR27 44.00 P 0.00 0.00 0.00 3.06 -0.39 66 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 3.33 -0.38 66 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.48 -0.52 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.86 -0.46 66 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.12 -0.52 66 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.39 -0.57 66 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.58 -0.70 65 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.56 -0.60 66 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.40 -0.74 66 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.37 -0.76 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.39 -0.85 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.13 -1.28 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.25 -1.34 65 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 11.44 -1.43 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.62 -1.62 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 13.85 -1.76 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.22 -2.11 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 16.71 -2.25 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.26 -2.39 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.83 -2.56 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.49 -2.69 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.20 -3.17 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.89 -3.31 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 26.69 -3.15 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 28.49 -2.97 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 29.98 -3.70 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.77 -3.90 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.26 -3.17 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.35 -3.38 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.25 -3.43 66 0 0 0
TOTAL PUT 3,297 44,512 +1,308
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$ 33.18
29APR26 22.00 C 0.00 0.00 0.00 11.19 -0.60 124 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.19 -0.60 111 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.19 -0.60 97 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.19 -0.60 85 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.19 -0.60 73 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.19 -0.60 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.19 -0.60 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.19 -0.60 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.19 -0.60 28 0 0 0
29APR26 31.00 C 2.06 2.06 2.05 2.20 -0.59 29 10 5 +5
29APR26 32.00 C 1.16 1.16 1.15 1.27 -0.55 29 30 15 +15
29APR26 33.00 C 0.46 0.49 0.40 0.53 -0.45 27 81 87 +72
29APR26 34.00 C 0.10 0.11 0.10 0.15 -0.20 28 140 410 +136
29APR26 35.00 C 0.04 0.04 0.04 0.03 -0.06 29 36 593 +15
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 879 0
29APR26 37.00 C 0.03 0.03 0.03 0.01 0.00 43 140 661 -20
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 123 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 135 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 162 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.22 -0.60 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.22 -0.60 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.22 -0.60 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.23 -0.60 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.23 -0.60 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.23 -0.60 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.25 -0.59 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.28 -0.59 29 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.37 -0.55 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 2.53 -0.51 30 0 0 0
28MAY26 32.00 C 1.70 1.73 1.70 1.75 -0.51 28 240 240 +240
28MAY26 33.00 C 1.29 1.29 1.12 1.18 -0.45 29 41 103 +26
28MAY26 34.00 C 0.71 0.71 0.69 0.75 -0.33 29 14 301 +10
28MAY26 35.00 C 0.41 0.42 0.39 0.45 -0.21 29 152 318 +34
28MAY26 36.00 C 0.27 0.27 0.24 0.25 -0.14 29 29 340 +23
28MAY26 37.00 C 0.15 0.16 0.14 0.15 -0.09 30 119 446 +20
28MAY26 38.00 C 0.08 0.08 0.08 0.08 -0.05 30 1 490 +1
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 413 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.22 -0.60 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.22 -0.60 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.22 -0.60 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.22 -0.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.22 -0.60 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.23 -0.60 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.23 -0.60 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.24 -0.60 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.27 -0.59 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.33 -0.57 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.47 -0.53 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.78 -0.40 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 2.01 -0.52 29 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.47 -0.43 29 0 69 0
29JUN26 34.00 C 1.07 1.07 1.01 1.04 -0.35 29 20 77 +20
29JUN26 35.00 C 0.75 0.75 0.73 0.73 -0.24 29 31 1,685 +15
29JUN26 36.00 C 0.47 0.47 0.47 0.51 -0.19 29 1 151 -1
29JUN26 37.00 C 0.00 0.00 0.00 0.35 -0.14 29 0 219 0
29JUN26 38.00 C 0.25 0.25 0.25 0.24 -0.09 29 20 180 +20
29JUN26 39.00 C 0.18 0.18 0.18 0.16 -0.06 30 1 89 0
29JUN26 40.00 C 0.13 0.14 0.13 0.10 -0.05 29 13 91 -5
29JUN26 41.00 C 0.11 0.11 0.11 0.07 -0.03 30 2 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 162 0
29JUN26 46.00 C 0.05 0.05 0.05 0.01 0.00 32 6 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 11.22 -0.60 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.22 -0.60 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.22 -0.60 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.23 -0.60 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.23 -0.60 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.26 -0.59 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.32 -0.57 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.43 -0.55 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.63 -0.50 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.87 -0.51 28 0 0 0
30JUL26 32.00 C 2.30 2.30 2.30 2.29 -0.50 29 1 1 +1
30JUL26 33.00 C 0.00 0.00 0.00 1.81 -0.40 29 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.40 -0.34 29 0 7 0
30JUL26 35.00 C 1.04 1.04 1.04 1.06 -0.29 29 2 140 0
30JUL26 36.00 C 0.00 0.00 0.00 0.80 -0.23 29 0 88 0
30JUL26 37.00 C 0.00 0.00 0.00 0.60 -0.19 29 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.46 -0.12 30 0 30 0
30JUL26 39.00 C 0.35 0.35 0.35 0.34 -0.11 30 20 66 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.22 -0.60 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.22 -0.60 28 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.23 -0.60 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.25 -0.60 31 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.23 -0.67 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.43 -0.58 32 0 1 0
29SEP26 28.00 C 5.47 5.47 5.47 5.61 -0.53 32 5 15 +5
29SEP26 29.00 C 0.00 0.00 0.00 4.87 -0.49 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.20 -0.46 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.60 -0.43 32 0 0 0
29SEP26 32.00 C 2.78 2.78 2.78 2.99 -0.48 31 6 6 0
29SEP26 33.00 C 0.00 0.00 0.00 2.54 -0.33 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.14 -0.31 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.79 -0.28 31 0 23 0
29SEP26 36.00 C 1.28 1.28 1.28 1.50 -0.23 31 20 23 +5
29SEP26 37.00 C 0.00 0.00 0.00 1.23 -0.22 31 0 982 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 -0.19 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 -0.16 31 0 90 0
29SEP26 40.00 C 0.60 0.60 0.60 0.67 -0.15 31 20 45 +20
29SEP26 41.00 C 0.48 0.48 0.48 0.55 -0.12 31 20 35 -15
29SEP26 42.00 C 0.41 0.41 0.41 0.44 -0.11 31 15 18 +15
29SEP26 43.00 C 0.00 0.00 0.00 0.36 -0.08 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.06 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.07 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.22 -0.60 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.25 -0.59 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.30 -0.57 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.25 -0.71 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.34 -0.76 26 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.80 -0.50 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.09 -0.47 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.43 -0.45 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.69 -0.55 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.27 -0.39 31 0 0 0
30DEC26 32.00 C 3.34 3.37 3.33 3.65 -0.48 30 36 36 +36
30DEC26 33.00 C 3.01 3.01 2.88 3.21 -0.31 30 12 27 +12
30DEC26 34.00 C 0.00 0.00 0.00 2.79 -0.32 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.45 -0.26 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.11 -0.26 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.84 -0.22 30 0 155 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.21 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 -0.17 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.16 -0.17 30 0 31 0
30DEC26 41.00 C 0.92 0.92 0.92 1.00 -0.14 30 20 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 -0.13 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.75 -0.08 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 -0.10 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 -0.11 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.44 -0.11 31 0 33 0
30DEC26 47.00 C 0.41 0.41 0.41 0.37 -0.10 31 5 24 -5
30DEC26 48.00 C 0.00 0.00 0.00 0.34 -0.06 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 11.28 -0.58 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.38 -0.56 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.30 -0.77 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.47 -0.79 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.75 -0.74 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 -0.72 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.62 -0.47 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 -0.45 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.42 -0.43 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.88 -0.39 31 0 0 0
30MAR27 32.00 C 4.04 4.04 4.04 4.25 -0.52 30 9 9 +9
30MAR27 33.00 C 3.48 3.48 3.48 3.82 -0.33 30 11 12 +11
30MAR27 34.00 C 0.00 0.00 0.00 3.41 -0.33 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.04 -0.29 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 2.71 -0.29 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.41 -0.25 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 -0.24 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.88 -0.23 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.68 -0.19 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.47 -0.20 30 0 53 0
30MAR27 42.00 C 0.00 0.00 0.00 1.31 -0.19 30 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 1.16 -0.18 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.02 -0.16 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.91 -0.10 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 -0.08 31 0 22 0
30MAR27 47.00 C 0.66 0.66 0.66 0.71 -0.09 31 5 27 +5
30MAR27 48.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 25 0
30MAR27 49.00 C 0.00 0.00 0.00 0.55 -0.08 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.47 -0.07 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.34 -0.07 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
TOTAL CALL 1,334 21,418 +740
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29APR26 32.00 P 0.10 0.11 0.10 0.08 +0.05 29 42 516 +30
29APR26 33.00 P 0.41 0.41 0.37 0.37 +0.21 29 67 1,027 +30
29APR26 34.00 P 1.07 1.10 1.04 1.00 +0.46 31 53 1,467 -21
29APR26 35.00 P 1.97 1.97 1.95 1.84 +0.54 28 31 886 0
29APR26 36.00 P 3.00 3.00 3.00 2.82 +0.59 0 7 668 0
29APR26 37.00 P 4.05 4.05 4.00 3.82 +0.60 0 11 242 -11
29APR26 38.00 P 5.10 5.10 5.10 4.82 +0.60 0 7 116 +5
29APR26 39.00 P 6.80 6.80 6.80 5.82 +0.60 0 5 192 0
29APR26 40.00 P 0.00 0.00 0.00 6.99 +0.77 114 0 84 0
29APR26 41.00 P 0.00 0.00 0.00 7.98 +0.76 123 0 159 0
29APR26 42.00 P 0.00 0.00 0.00 8.98 +0.76 133 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 9.99 +0.77 145 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 10.98 +0.76 153 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.98 +0.76 163 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.98 +0.76 171 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 13.98 +0.76 180 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.98 +0.76 188 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.98 +0.76 196 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.98 +0.76 204 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.48 +0.76 223 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.99 +0.77 243 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.48 +0.76 257 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.98 +0.76 272 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.48 +0.76 286 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.98 +0.76 300 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 120 0
28MAY26 28.00 P 0.15 0.15 0.15 0.07 +0.02 30 10 158 0
28MAY26 29.00 P 0.24 0.24 0.24 0.15 +0.04 30 34 165 +34
28MAY26 30.00 P 0.37 0.42 0.37 0.32 +0.09 30 69 290 +69
28MAY26 31.00 P 0.69 0.69 0.64 0.60 +0.15 30 13 98 +13
28MAY26 32.00 P 1.10 1.10 1.04 1.00 +0.24 30 12 262 +4
28MAY26 33.00 P 1.56 1.63 1.52 1.53 +0.37 31 83 255 -58
28MAY26 34.00 P 2.23 2.24 2.18 2.19 +0.44 31 5 1,265 0
28MAY26 35.00 P 0.00 0.00 0.00 2.91 +0.44 30 0 437 0
28MAY26 36.00 P 3.90 3.90 3.90 3.75 +0.49 30 5 745 0
28MAY26 37.00 P 4.81 4.81 4.81 4.66 +0.54 30 2 170 0
28MAY26 38.00 P 0.00 0.00 0.00 5.60 +0.56 29 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.77 +0.78 46 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 7.75 +0.76 49 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.74 +0.76 53 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.73 +0.76 56 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.72 +0.78 59 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.71 +0.77 63 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.71 +0.78 66 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.70 +0.77 69 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.70 +0.77 72 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.70 +0.77 76 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.69 +0.76 78 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.69 +0.77 81 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.18 +0.76 88 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.68 +0.76 95 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.17 +0.76 100 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.67 +0.76 106 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.16 +0.76 111 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.65 +0.75 116 0 0 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 45 8 102 +8
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 24.00 P 0.06 0.06 0.05 0.01 0.00 30 26 70 +26
29JUN26 25.00 P 0.09 0.10 0.09 0.03 +0.01 30 5 92 +5
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.06 30 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.40 +0.09 30 0 67 0
29JUN26 30.00 P 0.74 0.74 0.74 0.64 +0.12 30 1 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.99 +0.18 30 0 107 0
29JUN26 32.00 P 1.46 1.46 1.45 1.43 +0.24 30 9 164 -2
29JUN26 33.00 P 1.97 1.99 1.97 1.94 +0.33 30 26 286 +6
29JUN26 34.00 P 0.00 0.00 0.00 2.57 +0.43 30 0 467 0
29JUN26 35.00 P 3.34 3.37 3.32 3.28 +0.47 30 64 1,696 +6
29JUN26 36.00 P 0.00 0.00 0.00 4.01 +0.44 29 0 224 0
29JUN26 37.00 P 4.70 4.70 4.70 4.85 +0.48 29 2 254 0
29JUN26 38.00 P 0.00 0.00 0.00 5.74 +0.52 29 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.82 +0.70 36 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.78 +0.73 38 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.76 +0.75 40 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.74 +0.75 42 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.73 +0.79 45 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.72 +0.77 47 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.71 +0.77 49 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.71 +0.78 52 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.71 +0.78 54 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.70 +0.77 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.70 +0.77 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.69 +0.77 60 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.19 +0.77 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.68 +0.76 70 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.18 +0.77 75 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.67 +0.76 79 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.17 +0.77 83 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.65 +0.75 86 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30JUL26 25.00 P 0.17 0.17 0.17 0.08 +0.02 30 15 15 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.25 +0.04 30 0 52 0
30JUL26 28.00 P 0.00 0.00 0.00 0.42 +0.08 30 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.64 +0.11 30 0 23 0
30JUL26 30.00 P 1.00 1.00 0.96 0.94 +0.16 30 3 15 +3
30JUL26 31.00 P 0.00 0.00 0.00 1.31 +0.20 30 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 1.74 +0.25 30 0 287 0
30JUL26 33.00 P 0.00 0.00 0.00 2.27 +0.31 30 0 395 0
30JUL26 34.00 P 0.00 0.00 0.00 2.87 +0.39 30 0 705 0
30JUL26 35.00 P 3.62 3.62 3.61 3.56 +0.45 30 30 93 +17
30JUL26 36.00 P 0.00 0.00 0.00 4.26 +0.41 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.06 +0.45 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 5.90 +0.48 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.92 +0.64 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.84 +0.67 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.80 +0.71 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.76 +0.72 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.74 +0.74 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.73 +0.76 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.71 +0.75 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.71 +0.77 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.71 +0.77 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.70 +0.77 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 79 0
29SEP26 25.00 P 0.42 0.42 0.42 0.30 +0.04 32 75 75 +75
29SEP26 26.00 P 0.58 0.58 0.58 0.45 +0.05 32 1 4 +1
29SEP26 27.00 P 0.82 0.82 0.82 0.65 +0.08 32 1 52 +1
29SEP26 28.00 P 1.05 1.05 1.05 0.89 +0.10 32 10 48 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.20 +0.14 32 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.56 +0.17 32 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.18 32 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.47 +0.23 33 0 31 0
29SEP26 33.00 P 3.21 3.22 3.21 3.02 +0.28 33 33 1,773 -15
29SEP26 34.00 P 3.76 3.82 3.76 3.62 +0.30 33 30 231 +1
29SEP26 35.00 P 0.00 0.00 0.00 4.16 +0.21 32 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.85 +0.36 32 0 142 0
29SEP26 37.00 P 0.00 0.00 0.00 5.59 +0.39 32 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 6.56 +0.61 34 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 +0.46 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.27 +0.47 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.18 +0.51 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.11 +0.80 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.06 +0.54 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.03 +0.56 41 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.02 +0.94 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.01 +0.58 44 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.02 +1.02 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.03 +0.75 49 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.04 +1.08 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.06 +1.12 53 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.51 +1.09 56 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.96 +1.04 58 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.42 +1.01 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.88 +0.97 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.35 +0.95 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.81 +0.91 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.05 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 +0.06 31 0 0 0
30DEC26 25.00 P 0.74 0.74 0.74 0.56 +0.07 31 16 16 +16
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.08 31 0 22 0
30DEC26 27.00 P 1.23 1.23 1.23 1.01 +0.11 31 1 98 0
30DEC26 28.00 P 1.49 1.49 1.49 1.31 +0.14 31 10 30 +10
30DEC26 29.00 P 1.87 1.88 1.86 1.65 +0.16 31 140 167 +140
30DEC26 30.00 P 2.10 2.29 2.10 2.05 +0.19 31 154 171 +154
30DEC26 31.00 P 2.74 2.74 2.68 2.49 +0.21 31 80 87 +79
30DEC26 32.00 P 0.00 0.00 0.00 3.00 +0.25 32 0 49 0
30DEC26 33.00 P 3.78 3.85 3.78 3.55 +0.29 32 30 94 +30
30DEC26 34.00 P 4.38 4.38 4.38 4.14 +0.30 32 15 166 +15
30DEC26 35.00 P 0.00 0.00 0.00 4.65 +0.20 31 0 184 0
30DEC26 36.00 P 5.84 5.84 5.84 5.47 +0.36 32 10 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.21 +0.40 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 +0.41 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.78 +0.45 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.60 +0.46 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.47 +0.49 34 0 10 0
30DEC26 42.00 P 10.75 10.75 10.75 10.27 +0.41 34 15 30 +15
30DEC26 43.00 P 0.00 0.00 0.00 11.27 +0.75 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.20 +0.73 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.15 +0.92 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.12 +0.69 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.10 +1.00 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.09 +0.81 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.09 +1.08 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.09 +1.11 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.54 +1.10 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.98 +1.06 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.43 +1.02 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.89 +0.98 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.35 +0.95 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.81 +0.91 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
30MAR27 25.00 P 1.04 1.04 1.04 0.84 +0.08 31 20 40 +20
30MAR27 26.00 P 0.00 0.00 0.00 1.08 +0.10 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 +0.11 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 +0.14 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 +0.16 31 0 11 0
30MAR27 30.00 P 2.64 2.64 2.64 2.49 +0.18 31 1 4 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.96 +0.22 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.47 +0.23 32 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 4.02 +0.27 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 4.61 +0.27 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.25 +0.32 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.92 +0.32 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.63 +0.54 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.38 +0.58 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 +0.62 33 0 0 0
30MAR27 40.00 P 9.17 9.17 9.17 8.96 +0.68 33 1 18 +1
30MAR27 41.00 P 0.00 0.00 0.00 9.78 +0.71 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.64 +0.77 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.52 +0.80 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.41 +0.84 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.34 +0.89 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.27 +0.84 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.23 +0.98 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.19 +0.91 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.17 +1.05 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.16 +1.09 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.58 +1.09 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.00 +1.06 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.44 +1.03 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.90 +0.99 48 0 0 0
TOTAL PUT 1,288 26,160 +733
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$ 12.99
29APR26 8.75 C 0.00 0.00 0.00 4.24 +0.04 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.05 +0.09 103 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.50 +0.04 52 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.03 +0.05 52 0 166 0
29APR26 12.50 C 0.00 0.00 0.00 0.61 +0.03 50 0 256 0
29APR26 13.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 1,273 0
29APR26 13.50 C 0.13 0.20 0.13 0.12 0.00 50 120 2,337 +85
29APR26 14.00 C 0.06 0.06 0.06 0.04 0.00 50 25 2,011 0
29APR26 14.50 C 0.02 0.03 0.02 0.01 -0.01 50 92 1,514 -48
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 717 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 142 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.26 +0.04 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.01 +0.04 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.27 +0.01 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.10 +0.07 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.62 +0.07 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.65 +0.04 41 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.23 +0.04 38 0 93 0
28MAY26 12.50 C 0.00 0.00 0.00 0.91 +0.04 39 0 885 0
28MAY26 13.00 C 0.00 0.00 0.00 0.64 +0.03 39 0 1,129 0
28MAY26 13.50 C 0.00 0.00 0.00 0.44 +0.02 40 0 279 0
28MAY26 14.00 C 0.38 0.38 0.31 0.30 +0.02 41 41 567 +40
28MAY26 14.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 878 0
28MAY26 15.00 C 0.12 0.12 0.12 0.12 +0.01 41 16 1,521 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 0.00 41 0 166 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 41 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 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 4.53 +0.04 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.28 +0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.04 +0.04 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 +0.04 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.55 +0.01 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.30 -0.02 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 +0.01 42 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 +0.02 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 +0.09 44 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 1.83 +0.03 40 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.43 +0.02 38 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.13 +0.01 38 0 1,793 0
29JUN26 13.00 C 0.86 0.93 0.83 0.88 +0.01 39 60 2,814 +60
29JUN26 13.50 C 0.71 0.71 0.71 0.68 +0.01 39 15 1,183 +15
29JUN26 14.00 C 0.50 0.50 0.50 0.51 +0.01 39 40 451 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.01 40 0 435 0
29JUN26 15.00 C 0.33 0.33 0.33 0.28 0.00 40 45 768 +40
29JUN26 15.50 C 0.00 0.00 0.00 0.21 0.00 41 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 41 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 40 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 42 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 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 4.29 +0.04 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.04 -0.01 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.83 -0.02 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.57 -0.04 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.33 -0.04 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.10 -0.03 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.62 -0.03 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.29 +0.07 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.90 +0.08 41 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.46 +0.02 36 0 84 0
30JUL26 12.50 C 0.00 0.00 0.00 1.19 +0.03 37 0 485 0
30JUL26 13.00 C 1.00 1.00 1.00 0.95 +0.02 38 15 360 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.76 +0.01 39 0 203 0
30JUL26 14.00 C 0.00 0.00 0.00 0.59 +0.01 39 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.45 0.00 39 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.25 0.00 39 0 67 0
30JUL26 16.00 C 0.27 0.27 0.27 0.18 0.00 38 2 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 0.00 39 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 38 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.04 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 -0.02 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.69 +0.08 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 -0.02 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 +0.09 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 +0.07 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 +0.06 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.10 +0.05 42 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.08 42 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 +0.04 40 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 +0.05 41 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 +0.03 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.02 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 +0.03 41 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.02 41 0 199 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 +0.02 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.01 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 0.00 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 4.36 +0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.14 +0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.05 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 +0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 +0.04 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.42 +0.07 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 +0.06 43 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.72 +0.05 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 +0.05 43 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 +0.04 42 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 +0.10 42 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 +0.06 42 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 +0.06 42 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.05 42 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.03 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 +0.03 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.03 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 +0.03 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.03 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.02 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.02 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 81 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 165 0
30MAR27 8.75 C 0.00 0.00 0.00 4.45 +0.05 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.25 +0.05 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 +0.04 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.87 +0.05 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 +0.05 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.53 -0.03 41 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 +0.04 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.90 +0.05 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.67 +0.09 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 +0.01 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.20 +0.04 42 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 +0.06 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 +0.06 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 +0.04 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 +0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.04 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 +0.02 41 0 2 0
30MAR27 16.50 C 1.00 1.00 1.00 0.93 +0.03 41 3 3 +3
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.03 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 +0.02 41 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
TOTAL CALL 474 37,023 +210
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 726 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 1,173 0
29APR26 12.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 783 0
29APR26 13.00 P 0.42 0.42 0.22 0.29 -0.05 47 29 4,737 0
29APR26 13.50 P 0.55 0.55 0.55 0.61 -0.05 46 15 2,519 0
29APR26 14.00 P 0.00 0.00 0.00 1.04 -0.08 48 0 2,334 0
29APR26 14.50 P 0.00 0.00 0.00 1.52 -0.04 52 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.01 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.51 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.51 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.01 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 401 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 42 0 1,348 0
28MAY26 11.50 P 0.11 0.11 0.11 0.14 0.00 42 100 202 +3
28MAY26 12.00 P 0.30 0.30 0.23 0.25 -0.01 41 15 520 0
28MAY26 12.50 P 0.48 0.48 0.48 0.43 -0.01 42 15 1,001 0
28MAY26 13.00 P 0.56 0.63 0.56 0.67 -0.01 42 22 1,845 -8
28MAY26 13.50 P 0.87 0.94 0.87 0.97 -0.01 43 28 197 -9
28MAY26 14.00 P 0.00 0.00 0.00 1.32 -0.02 44 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.71 +0.01 44 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 2.10 -0.03 41 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.63 -0.04 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.10 -0.06 53 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.62 +0.03 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.03 -0.11 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.60 +0.03 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.04 -0.08 62 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 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 41 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 41 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 759 0
29JUN26 11.00 P 0.17 0.17 0.17 0.18 -0.01 40 15 843 +15
29JUN26 11.50 P 0.26 0.27 0.26 0.29 -0.02 40 30 649 +30
29JUN26 12.00 P 0.00 0.00 0.00 0.45 -0.02 41 0 760 0
29JUN26 12.50 P 0.71 0.71 0.71 0.65 -0.02 41 15 2,009 +14
29JUN26 13.00 P 0.00 0.00 0.00 0.89 -0.04 41 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.19 -0.03 42 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.53 -0.03 42 0 248 0
29JUN26 14.50 P 0.00 0.00 0.00 1.85 -0.03 40 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 -0.11 40 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.04 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.20 -0.04 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 -0.04 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 -0.04 53 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 -0.04 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.16 -0.05 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.68 -0.03 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 -0.04 70 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.71 0.00 75 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.18 -0.02 76 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.20 +0.07 84 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.01 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.01 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.12 -0.04 91 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.01 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.01 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.01 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.01 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 60 0
30JUL26 10.50 P 0.18 0.18 0.18 0.22 -0.01 39 15 355 +15
30JUL26 11.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 403 0
30JUL26 11.50 P 0.43 0.43 0.43 0.47 -0.03 37 15 480 +15
30JUL26 12.00 P 0.00 0.00 0.00 0.67 -0.04 38 0 735 0
30JUL26 12.50 P 0.00 0.00 0.00 0.91 -0.04 38 0 413 0
30JUL26 13.00 P 0.00 0.00 0.00 1.19 -0.04 38 0 1,868 0
30JUL26 13.50 P 1.46 1.46 1.46 1.51 -0.05 38 15 659 +15
30JUL26 14.00 P 1.69 1.69 1.69 1.86 -0.03 39 15 320 +15
30JUL26 14.50 P 0.00 0.00 0.00 2.19 -0.08 36 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.59 -0.08 36 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.02 -0.06 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.46 -0.06 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.91 -0.06 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.36 -0.07 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 +0.03 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.39 +0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 0.00 40 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 193 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 -0.02 39 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 -0.02 39 0 207 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 -0.01 39 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.03 39 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 -0.03 39 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 -0.03 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.03 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 +0.04 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 +0.04 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 -0.04 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.73 +0.03 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.04 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 +0.01 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.03 +0.02 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.52 +0.05 43 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 +0.06 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.44 +0.06 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.90 +0.05 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.35 -0.01 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.34 +0.02 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.30 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.30 +0.01 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.29 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.27 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.28 -0.04 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.27 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 0.00 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 0.00 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 0.00 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 0.00 40 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 0.00 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 0.00 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 0.00 40 0 169 0
30DEC26 12.50 P 1.53 1.53 1.45 1.51 -0.03 39 49 203 +27
30DEC26 13.00 P 1.68 1.71 1.68 1.82 -0.02 40 30 414 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.10 -0.03 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 -0.03 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 -0.03 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.03 39 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 3.48 -0.05 39 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.86 -0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 -0.05 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 -0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 -0.07 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.56 -0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 +0.01 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.52 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.97 +0.01 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.46 +0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 0.00 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 -0.01 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.25 -0.02 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 0.00 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 0.00 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.04 -0.03 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 -0.01 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.65 -0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 -0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.35 -0.01 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 3.65 -0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.10 0.00 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.49 +0.01 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.93 +0.04 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.34 -0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 -0.03 40 0 0 0
TOTAL PUT 423 45,327 +162
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$ 89.94
29APR26 62.50 C 0.00 0.00 0.00 27.46 +0.56 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.96 +0.55 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.46 +0.55 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.96 +0.58 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.46 +0.55 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.96 +0.55 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.47 +0.56 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.97 +0.56 37 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.47 +0.56 27 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.97 +0.54 18 0 92 0
29APR26 87.50 C 2.14 2.14 2.14 2.59 +0.45 20 2 272 0
29APR26 90.00 C 0.33 0.35 0.33 0.82 +0.18 19 13 815 +13
29APR26 92.50 C 0.08 0.17 0.08 0.13 +0.04 20 151 280 +61
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 27.58 +0.53 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.08 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.59 +0.43 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.09 +0.49 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.60 +0.56 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.11 +0.56 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.62 +0.55 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.17 +0.54 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.79 +0.49 19 0 0 0
28MAY26 85.00 C 4.87 4.87 4.87 5.60 +0.43 19 30 270 +30
28MAY26 87.50 C 3.83 3.83 3.83 3.83 +0.35 21 1 28 0
28MAY26 90.00 C 0.00 0.00 0.00 2.27 +0.20 20 0 69 0
28MAY26 92.50 C 0.85 0.85 0.85 1.23 +0.13 19 1 31 0
28MAY26 95.00 C 0.45 0.57 0.45 0.63 +0.09 20 67 197 -59
28MAY26 97.50 C 0.28 0.28 0.28 0.28 +0.04 20 30 111 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 0.00 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 24 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 31 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 27.58 +0.35 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.08 +0.25 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.59 +0.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.20 +0.37 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.81 +0.41 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.27 +0.54 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.84 +0.53 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.49 +0.50 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.28 +0.47 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.27 +0.40 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.67 +0.32 21 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 3.20 +0.23 20 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 2.10 +0.17 20 0 150 0
29JUN26 95.00 C 0.00 0.00 0.00 1.31 +0.12 20 0 36 0
29JUN26 97.50 C 0.68 0.70 0.68 0.78 +0.08 20 60 100 +51
29JUN26 100.00 C 0.39 0.39 0.39 0.43 +0.04 20 30 246 +30
29JUN26 102.50 C 0.27 0.36 0.27 0.23 +0.03 20 60 289 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 27.58 +0.35 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.08 +0.25 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.59 +0.29 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.20 +0.34 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.88 +0.42 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.31 +0.53 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.92 +0.50 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.66 +0.48 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.54 +0.42 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.66 +0.36 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.04 +0.30 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.80 +0.26 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.70 +0.18 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.86 +0.12 21 0 2 0
30JUL26 97.50 C 0.00 0.00 0.00 1.25 +0.09 21 0 9 0
30JUL26 100.00 C 0.70 0.70 0.70 0.82 +0.07 21 10 20 +10
30JUL26 102.50 C 0.00 0.00 0.00 0.52 +0.05 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.58 +0.35 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.08 +0.25 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.65 +0.25 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.26 +0.23 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.08 +0.36 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.54 +0.51 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.34 +0.48 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.29 +0.44 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.42 +0.40 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.76 +0.35 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.31 +0.17 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.06 +0.23 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.95 +0.19 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.07 +0.18 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.37 +0.14 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.82 +0.12 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.40 +0.11 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 +0.06 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 +0.03 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.59 +0.21 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.21 +0.20 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.89 +0.21 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.63 +0.18 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.49 +0.22 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.21 +0.46 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.25 +0.43 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.43 +0.39 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.75 +0.35 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.23 +0.33 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.88 +0.23 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.64 +0.25 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.51 +0.20 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.56 +0.19 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.77 +0.16 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.10 +0.15 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.55 +0.13 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.09 +0.10 22 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 1.72 +0.10 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.34 +0.08 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.07 +0.06 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.66 +0.03 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.51 +0.02 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.24 +0.28 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.01 +0.28 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.82 +0.28 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.71 +0.34 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.65 +0.34 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.67 +0.83 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.48 +0.45 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.80 +0.44 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.23 +0.41 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.75 +0.37 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.45 +0.37 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.30 +0.29 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.12 +0.23 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.11 +0.24 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.23 +0.19 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.48 +0.21 23 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.83 +0.19 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.27 +0.14 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.80 +0.16 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.37 +0.16 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.00 +0.12 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.67 +0.12 23 0 0 0
TOTAL CALL 455 8,789 +196
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,073 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,098 0
29APR26 75.00 P 0.01 0.01 0.01 0.01 0.00 61 100 500 +8
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 590 0
29APR26 85.00 P 0.09 0.09 0.09 0.01 -0.01 21 30 183 0
29APR26 87.50 P 0.45 0.45 0.16 0.12 -0.11 20 81 348 +62
29APR26 90.00 P 1.03 1.14 1.03 0.86 -0.31 20 60 203 0
29APR26 92.50 P 0.00 0.00 0.00 2.66 -0.52 19 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 5.06 -0.56 0 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.56 -0.56 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 10.06 -0.56 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.56 -0.56 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.06 -0.56 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.85 -0.31 99 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.35 -0.32 109 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.85 -0.31 118 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.35 -0.32 127 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.85 -0.31 136 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.35 -0.31 144 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 811 0
28MAY26 75.00 P 0.08 0.08 0.08 0.01 0.00 23 40 1,266 0
28MAY26 77.50 P 0.12 0.12 0.12 0.02 0.00 21 7 176 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 255 0
28MAY26 82.50 P 0.47 0.47 0.38 0.18 -0.06 20 6 121 +1
28MAY26 85.00 P 0.00 0.00 0.00 0.50 -0.12 20 0 166 0
28MAY26 87.50 P 1.20 1.20 1.18 1.13 -0.22 20 4 473 -3
28MAY26 90.00 P 0.00 0.00 0.00 2.12 -0.28 19 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 3.61 -0.34 19 1 97 0
28MAY26 95.00 P 0.00 0.00 0.00 5.51 -0.48 19 1 0 -1
28MAY26 97.50 P 0.00 0.00 0.00 7.70 -0.52 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.08 -0.55 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.56 -0.56 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.06 -0.56 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.86 -0.30 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.36 -0.31 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.86 -0.30 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.35 -0.32 52 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.85 -0.31 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.35 -0.31 59 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 0.08 0.08 0.08 0.01 0.00 27 110 271 +110
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 632 0
29JUN26 70.00 P 0.16 0.16 0.16 0.01 0.00 21 100 322 +100
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 240 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.04 20 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 -0.09 20 0 65 0
29JUN26 82.50 P 0.00 0.00 0.00 0.78 -0.14 20 0 193 0
29JUN26 85.00 P 0.00 0.00 0.00 1.44 -0.20 20 0 140 0
29JUN26 87.50 P 2.35 2.35 2.35 2.36 -0.17 20 1 494 0
29JUN26 90.00 P 0.00 0.00 0.00 3.51 -0.30 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.15 -0.41 20 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.98 -0.47 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.05 -0.49 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.27 -0.52 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.61 -0.53 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.01 -0.54 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.43 -0.39 17 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.88 -0.38 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.34 -0.38 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.91 -0.21 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.37 -0.30 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.87 -0.28 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.35 -0.28 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 31 0
30JUL26 77.50 P 0.86 0.86 0.86 0.43 -0.08 21 3 17 +3
30JUL26 80.00 P 1.02 1.02 1.02 0.79 -0.12 21 3 7 +3
30JUL26 82.50 P 0.00 0.00 0.00 1.34 -0.16 21 0 6 0
30JUL26 85.00 P 0.00 0.00 0.00 2.11 -0.22 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 3.02 -0.24 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.20 -0.31 20 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.83 -0.40 21 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.59 -0.43 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.54 -0.46 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.64 -0.49 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.87 -0.51 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.09 -0.62 19 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.65 -0.23 22 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.08 -0.28 23 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.52 -0.28 24 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.96 -0.30 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 23 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 -0.07 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.12 -0.09 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.67 -0.13 22 0 26 0
29SEP26 82.50 P 0.00 0.00 0.00 2.40 -0.16 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.31 -0.21 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.38 -0.21 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.58 -0.25 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.01 -0.36 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.67 -0.38 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.47 -0.42 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.41 -0.45 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.49 -0.46 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.67 -0.48 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.01 -0.39 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.44 -0.22 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.78 -0.25 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.17 -0.25 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.57 -0.29 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.00 -0.25 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.43 -0.30 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 -0.04 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.06 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 -0.08 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.37 -0.10 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.92 -0.14 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.61 -0.17 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.43 -0.22 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.43 -0.24 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.59 -0.21 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.79 -0.25 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.20 -0.27 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.71 -0.36 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.43 -0.40 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.27 -0.43 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.21 -0.45 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.50 -0.28 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.62 -0.28 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.81 -0.30 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.08 -0.28 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.40 -0.22 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.73 -0.24 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.11 -0.25 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.77 -0.04 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.15 -0.04 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.59 -0.07 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.14 -0.08 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.78 -0.12 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.59 -0.12 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.52 -0.15 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.55 -0.19 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.66 -0.16 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.87 -0.20 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.25 -0.19 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.75 -0.25 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.43 -0.33 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.20 -0.34 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.06 -0.38 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.16 -0.24 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.19 -0.25 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.30 -0.24 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.47 -0.21 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.70 -0.25 23 0 0 0
TOTAL PUT 547 16,058 +283
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$ 14.60
29APR26 9.75 C 0.00 0.00 0.00 4.85 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.60 -0.11 0 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 1.11 -0.10 34 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.64 -0.12 32 0 112 0
29APR26 14.50 C 0.25 0.25 0.25 0.28 -0.10 32 4 223 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 480 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 959 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 776 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,108 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.87 -0.10 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.62 -0.10 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.12 -0.10 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.62 -0.10 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.12 -0.13 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.63 -0.15 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.14 -0.11 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.68 -0.10 33 0 0 0
28MAY26 13.50 C 1.18 1.18 1.18 1.27 -0.09 34 15 15 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.88 -0.10 32 0 106 0
28MAY26 14.50 C 0.00 0.00 0.00 0.59 -0.09 33 0 28 0
28MAY26 15.00 C 0.37 0.37 0.37 0.38 -0.07 33 15 389 +1
28MAY26 15.50 C 0.23 0.23 0.23 0.24 -0.05 34 10 205 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 106 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 101 0
28MAY26 17.00 C 0.05 0.05 0.05 0.04 -0.01 34 1 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 -0.10 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.37 -0.10 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 -0.10 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.87 -0.10 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.62 -0.10 48 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 -0.10 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 -0.10 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.12 -0.13 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 -0.15 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.17 -0.10 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.74 -0.09 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 -0.09 34 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 -0.09 33 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.74 -0.09 33 0 136 0
29JUN26 15.00 C 0.00 0.00 0.00 0.56 -0.05 34 0 407 0
29JUN26 15.50 C 0.36 0.39 0.36 0.39 -0.06 34 25 163 +11
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 581 0
29JUN26 17.50 C 0.10 0.10 0.10 0.09 -0.02 34 8 164 +8
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.62 -0.10 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.12 -0.10 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.62 -0.10 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.13 -0.12 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.66 -0.13 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.22 -0.10 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.82 -0.10 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.47 -0.10 34 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.17 -0.09 34 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 0.91 -0.09 33 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.72 -0.07 34 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.57 -0.06 34 0 15 0
30JUL26 16.00 C 0.43 0.43 0.43 0.44 -0.05 34 15 28 +15
30JUL26 16.50 C 0.33 0.33 0.33 0.33 -0.05 34 15 115 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 -0.10 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.37 -0.10 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.12 -0.10 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.87 -0.10 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.62 -0.10 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 -0.10 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.18 26 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.19 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.83 -0.09 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 -0.10 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.10 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 -0.10 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 -0.15 36 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 -0.09 36 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 -0.09 37 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.08 37 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.08 37 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.07 37 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.05 37 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.05 37 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.04 37 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 -0.10 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.89 -0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 -0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 -0.09 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 -0.09 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.44 -0.09 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 -0.08 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 -0.08 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.08 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.07 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 -0.07 36 0 94 0
30DEC26 14.50 C 1.52 1.52 1.52 1.69 -0.06 36 13 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 -0.06 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 -0.05 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.05 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.05 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.05 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.04 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 -0.04 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.03 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.96 -0.11 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 -0.10 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.36 -0.10 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.99 -0.10 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 -0.10 36 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.32 -0.09 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.02 -0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.74 -0.08 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 -0.08 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.17 -0.14 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 -0.07 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.76 -0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.06 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.06 35 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 -0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.05 36 0 0 0
30MAR27 18.00 C 0.92 0.92 0.92 0.90 -0.05 35 1 2 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.81 -0.05 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.60 -0.04 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 90 0
TOTAL CALL 122 15,234 +66
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 192 0
29APR26 13.50 P 0.02 0.02 0.02 0.01 0.00 38 10 448 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 0.00 36 0 176 0
29APR26 14.50 P 0.20 0.23 0.20 0.19 +0.01 35 29 114 +14
29APR26 15.00 P 0.52 0.52 0.52 0.50 +0.05 36 10 608 0
29APR26 15.50 P 0.00 0.00 0.00 0.94 +0.10 43 0 1,114 0
29APR26 16.00 P 0.00 0.00 0.00 1.40 +0.09 0 0 516 0
29APR26 16.50 P 1.97 1.97 1.97 1.90 +0.10 0 4 141 -4
29APR26 17.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 37 -38
29APR26 17.50 P 0.00 0.00 0.00 2.96 +0.16 106 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.46 +0.16 118 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.40 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.90 +0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.40 +0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.40 +0.10 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.40 +0.10 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.40 +0.10 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 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 34 0 53 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 57 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 0.00 34 0 105 0
28MAY26 13.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 48 0
28MAY26 14.00 P 0.52 0.52 0.52 0.49 +0.03 35 1 252 -1
28MAY26 14.50 P 0.77 0.77 0.77 0.75 +0.05 35 6 138 0
28MAY26 15.00 P 0.00 0.00 0.00 1.08 +0.07 35 0 395 0
28MAY26 15.50 P 1.47 1.47 1.47 1.46 +0.07 36 1 172 -1
28MAY26 16.00 P 0.00 0.00 0.00 1.86 +0.13 34 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.31 +0.09 34 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.86 +0.18 46 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.35 +0.18 50 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.85 +0.20 55 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.34 +0.19 58 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.75 +0.07 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.25 +0.10 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.74 +0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.74 +0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.74 +0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.74 +0.10 52 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.74 +0.10 62 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 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 37 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 0.00 34 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 0.00 34 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 0.00 34 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 83 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 +0.03 35 0 219 0
29JUN26 14.50 P 0.00 0.00 0.00 0.97 +0.05 35 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.29 +0.07 35 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 +0.07 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 1.99 +0.06 33 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.41 +0.07 33 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.94 +0.17 40 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.41 +0.18 42 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.90 +0.21 45 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 +0.18 44 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.81 +0.13 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.33 +0.18 49 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.75 +0.10 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.74 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.74 +0.10 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.74 +0.10 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 34 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30JUL26 12.00 P 0.24 0.24 0.24 0.20 0.00 34 5 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.31 0.00 34 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.65 +0.02 35 0 153 0
30JUL26 14.00 P 0.00 0.00 0.00 0.88 +0.04 35 0 171 0
30JUL26 14.50 P 0.00 0.00 0.00 1.14 +0.04 35 0 33 0
30JUL26 15.00 P 1.45 1.45 1.45 1.45 +0.06 35 4 110 +4
30JUL26 15.50 P 0.00 0.00 0.00 1.80 +0.07 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.13 +0.06 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.52 +0.06 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.02 +0.15 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.46 +0.16 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.93 +0.18 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.35 +0.13 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.81 +0.11 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.33 +0.15 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.76 +0.10 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 0.00 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 0.00 38 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.01 38 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.01 38 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 0.00 38 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 -0.01 38 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 +0.01 39 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 +0.01 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 +0.01 39 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.19 +0.02 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.54 +0.02 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 +0.03 40 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 +0.04 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.74 +0.05 41 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.17 +0.05 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 +0.06 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 +0.07 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.38 +0.07 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.85 +0.08 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.80 +0.08 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.00 +0.12 54 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.75 +0.09 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.74 +0.10 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 +0.01 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 +0.02 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.02 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 +0.03 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.58 +0.03 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 +0.04 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 +0.04 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.49 +0.05 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.05 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.06 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.06 39 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 +0.06 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 +0.08 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.08 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.53 +0.08 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.97 +0.08 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.89 +0.09 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.00 +0.12 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.79 +0.10 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.76 +0.09 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 +0.01 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.07 +0.02 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 +0.02 37 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 +0.03 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.79 +0.03 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 +0.03 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 +0.03 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 +0.04 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.03 +0.04 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.29 +0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.65 +0.05 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.02 +0.05 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 +0.05 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 +0.05 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 +0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.65 +0.07 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.08 +0.07 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.97 +0.08 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.00 +0.12 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.83 +0.09 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.79 +0.09 36 0 0 0
TOTAL PUT 70 14,671 -26
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$ 65.05
29APR26 43.00 C 0.00 0.00 0.00 22.06 +0.54 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.06 +0.54 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.06 +0.54 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.06 +0.54 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.07 +0.55 99 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.07 +0.55 92 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.07 +0.55 86 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.07 +0.55 79 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.57 +0.55 64 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 10.07 +0.55 50 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 7.57 +0.55 36 0 123 0
29APR26 60.00 C 4.75 4.75 4.75 5.07 +0.55 22 1 228 0
29APR26 62.50 C 2.50 2.50 2.50 2.59 +0.56 19 20 120 -20
29APR26 65.00 C 0.51 0.61 0.47 0.61 +0.21 18 82 144 -44
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 174 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.14 +0.54 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.14 +0.54 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.15 +0.55 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.15 +0.55 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.15 +0.55 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.15 +0.54 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.66 +0.55 25 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.16 +0.54 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.69 +0.54 20 0 39 0
28MAY26 60.00 C 0.00 0.00 0.00 5.29 +0.50 19 0 12 0
28MAY26 62.50 C 3.00 3.08 3.00 3.08 +0.39 18 35 75 +17
28MAY26 65.00 C 0.00 0.00 0.00 1.54 +0.26 19 0 243 0
28MAY26 67.50 C 0.62 0.71 0.62 0.62 +0.12 19 21 314 +20
28MAY26 70.00 C 0.27 0.31 0.27 0.21 +0.06 20 30 362 +30
28MAY26 72.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.13 +0.55 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.13 +0.54 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.14 +0.55 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.14 +0.55 43 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.14 +0.55 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.14 +0.54 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.14 +0.54 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.15 +0.55 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.15 +0.55 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.15 +0.55 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.15 +0.54 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.66 +0.55 24 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.16 +0.54 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.69 +0.53 19 0 16 0
29JUN26 60.00 C 5.16 5.16 5.16 5.29 +0.50 18 15 74 0
29JUN26 62.50 C 0.00 0.00 0.00 3.15 +0.37 18 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.66 +0.23 18 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.78 +0.10 19 0 191 0
29JUN26 70.00 C 0.38 0.38 0.38 0.33 +0.06 19 15 36 +15
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 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 20.14 +0.54 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.14 +0.54 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.15 +0.55 35 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.15 +0.55 32 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.15 +0.55 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.15 +0.54 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.66 +0.55 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.16 +0.54 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.70 +0.53 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.29 +0.49 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.28 +0.34 17 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.89 +0.21 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.08 +0.14 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.55 +0.08 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 +0.01 18 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 19 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 25.13 +0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.13 +0.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.14 +0.55 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.14 +0.55 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.14 +0.55 30 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.14 +0.54 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.14 +0.54 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.15 +0.55 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.15 +0.55 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.15 +0.55 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.15 +0.54 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.66 +0.55 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.18 +0.55 19 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.78 +0.53 19 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.63 +0.47 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.91 +0.40 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.55 +0.29 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.68 +0.24 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 1.06 +0.16 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 +0.12 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.40 +0.07 19 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 +0.05 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.13 +0.54 32 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.14 +0.55 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.14 +0.55 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.14 +0.55 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.14 +0.54 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.14 +0.54 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.15 +0.55 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.15 +0.55 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.15 +0.55 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.15 +0.54 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.66 +0.55 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.19 +0.52 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.89 +0.46 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.94 +0.38 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.40 +0.44 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.09 +0.22 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 +0.18 17 0 19 0
30DEC26 70.00 C 1.45 1.45 1.45 1.51 +0.15 17 1 11 +1
30DEC26 72.50 C 0.00 0.00 0.00 1.00 +0.10 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.69 +0.07 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 +0.05 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 +0.03 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.14 +0.54 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.14 +0.54 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.15 +0.55 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.15 +0.55 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.15 +0.55 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.15 +0.54 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.66 +0.54 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.27 +0.50 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.13 +0.37 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.38 +0.31 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.76 +0.24 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.57 +0.16 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.66 +0.15 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.97 +0.16 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.40 +0.09 16 0 20 0
30MAR27 75.00 C 0.98 0.98 0.97 0.97 +0.03 16 10 10 +10
30MAR27 77.50 C 0.00 0.00 0.00 0.66 +0.02 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.29 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
TOTAL CALL 230 4,953 +29
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 342 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.04 20 0 231 0
29APR26 65.00 P 0.66 0.66 0.49 0.58 -0.34 20 81 223 -16
29APR26 67.50 P 0.00 0.00 0.00 2.47 -0.54 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 4.95 -0.55 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.45 -0.55 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 9.95 -0.87 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.63 -0.57 95 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.12 -0.78 107 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.62 -0.64 119 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.11 -0.95 129 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.62 -0.77 142 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 247 0
28MAY26 60.00 P 0.00 0.00 0.00 0.41 -0.12 19 0 57 0
28MAY26 62.50 P 0.00 0.00 0.00 1.25 -0.22 20 0 191 0
28MAY26 65.00 P 0.00 0.00 0.00 2.74 -0.40 21 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 4.63 -0.47 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 6.92 -0.52 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.35 -0.54 19 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.13 -0.62 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.61 -0.64 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.10 -0.63 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.59 -0.63 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.08 -0.62 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.57 -0.63 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 -0.07 19 0 114 0
29JUN26 60.00 P 0.00 0.00 0.00 0.78 -0.15 19 0 119 0
29JUN26 62.50 P 0.00 0.00 0.00 1.72 -0.24 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.18 -0.32 20 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.07 -0.40 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.07 -0.50 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.41 -0.53 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.15 -0.60 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.62 -0.63 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.10 -0.63 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.59 -0.63 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.08 -0.62 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.57 -0.63 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.48 -0.09 18 0 36 0
30JUL26 60.00 P 0.00 0.00 0.00 1.05 -0.16 18 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 2.04 -0.21 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.47 -0.31 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.29 -0.37 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.21 -0.49 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.48 -0.52 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.17 -0.61 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.62 -0.63 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.11 -0.62 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.59 -0.63 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.11 -0.62 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.60 -0.60 40 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 25 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 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 -0.04 19 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.89 -0.10 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.68 -0.13 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 2.74 -0.18 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.12 -0.14 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.65 -0.33 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.57 -0.40 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.70 -0.45 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.35 -0.51 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.82 -0.54 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.33 -0.57 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.77 -0.63 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.21 -0.64 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.66 -0.64 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.05 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.65 -0.08 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.18 -0.13 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.97 -0.20 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.04 -0.25 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.39 -0.34 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.87 -0.37 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.72 -0.42 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.79 -0.47 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.39 -0.53 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.83 -0.54 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.35 -0.55 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.78 -0.63 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.22 -0.63 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.67 -0.63 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.04 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.07 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 -0.08 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.37 -0.18 16 0 1 0
30MAR27 60.00 P 2.33 2.33 2.33 2.18 -0.24 16 6 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.24 -0.32 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.58 -0.40 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.02 -0.43 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.83 -0.47 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.86 -0.50 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.43 -0.54 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.84 -0.56 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.35 -0.56 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.78 -0.63 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.22 -0.63 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.67 -0.63 27 0 0 0
TOTAL PUT 87 4,422 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.76
29APR26 15.50 C 0.00 0.00 0.00 5.27 +0.12 101 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.77 +0.11 91 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.27 +0.12 81 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.77 +0.12 71 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.27 +0.12 62 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.77 +0.12 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.27 +0.11 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.79 +0.11 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.34 +0.10 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.97 +0.09 52 0 5 0
29APR26 21.00 C 0.25 0.25 0.24 0.35 +0.03 46 43 455 -11
29APR26 22.00 C 0.07 0.09 0.07 0.10 +0.02 48 35 655 +25
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 49 0 386 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 158 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.31 +0.07 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.81 +0.03 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.31 +0.11 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.84 +0.11 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.38 +0.11 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.94 +0.04 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.54 +0.08 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.21 +0.06 29 0 26 0
28MAY26 21.00 C 0.53 0.67 0.50 0.64 +0.03 28 55 58 +1
28MAY26 22.00 C 0.26 0.26 0.25 0.30 +0.02 28 40 198 +40
28MAY26 23.00 C 0.00 0.00 0.00 0.12 0.00 28 0 148 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 0.00 29 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 64 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 5.32 +0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.85 +0.03 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.35 +0.01 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.87 +0.04 30 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.35 +0.11 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.88 +0.11 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.42 +0.10 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.99 +0.09 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.65 +0.09 25 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.29 +0.08 24 0 92 0
29JUN26 21.00 C 0.81 0.81 0.81 0.72 +0.05 24 1 60 -1
29JUN26 22.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 122 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 112 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 23 0 401 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 267 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 40 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 48 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 0.02 0.02 0.02 0.01 0.00 55 1 1 +1
30JUL26 15.50 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.85 -0.01 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.36 0.00 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.89 +0.02 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.44 +0.04 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.95 +0.09 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.52 +0.07 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.13 +0.06 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.82 +0.04 30 0 45 0
30JUL26 20.00 C 1.41 1.59 1.41 1.50 +0.04 30 30 495 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.96 +0.02 29 0 84 0
30JUL26 22.00 C 0.00 0.00 0.00 0.58 -0.01 29 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 0.34 0.00 29 0 31 0
30JUL26 24.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.33 -0.04 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.85 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.38 0.00 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.93 +0.03 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.50 +0.06 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.02 +0.09 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.62 +0.08 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.25 +0.07 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.92 +0.05 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.63 +0.05 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 +0.04 29 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 +0.02 29 0 202 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 0.00 29 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 0.00 28 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 0.00 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 0.00 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 29 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.36 -0.03 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.89 -0.01 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 -0.02 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.00 +0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.59 +0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.23 +0.13 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.89 +0.13 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.57 +0.12 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 +0.13 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.98 +0.09 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 +0.09 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.22 +0.10 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.94 +0.08 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 +0.07 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.37 -0.02 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.92 +0.02 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.49 +0.05 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.15 +0.16 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.73 +0.11 28 0 0 0
30MAR27 18.00 C 3.40 3.40 3.40 3.37 -0.02 28 1 36 +1
30MAR27 18.50 C 0.00 0.00 0.00 3.05 +0.08 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.76 +0.06 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.50 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.25 +0.06 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.80 +0.04 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.49 +0.07 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.21 +0.07 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 +0.08 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 0.00 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 206 8,810 +86
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 33 0
29APR26 19.00 P 0.07 0.07 0.07 0.03 -0.01 49 25 429 +25
29APR26 19.50 P 0.10 0.10 0.09 0.08 -0.02 49 10 234 0
29APR26 20.00 P 0.31 0.31 0.17 0.18 -0.03 48 19 403 +17
29APR26 21.00 P 0.68 0.68 0.68 0.60 -0.06 48 2 624 +2
29APR26 22.00 P 0.00 0.00 0.00 1.33 -0.10 48 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.25 -0.12 46 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.24 -0.12 0 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 4.27 -0.09 89 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.27 -0.09 103 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.27 -0.10 117 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.27 -0.10 130 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.27 -0.11 143 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.27 -0.11 155 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.26 -0.12 158 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.24 -0.12 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.27 -0.09 187 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.25 -0.11 176 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.26 -0.10 198 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.26 -0.10 206 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.25 -0.11 202 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
28MAY26 17.50 P 0.07 0.07 0.07 0.02 -0.01 30 40 26 +12
28MAY26 18.00 P 0.11 0.11 0.09 0.04 -0.01 29 63 139 +63
28MAY26 18.50 P 0.14 0.14 0.14 0.08 -0.02 29 17 37 +17
28MAY26 19.00 P 0.22 0.22 0.17 0.14 -0.03 29 20 136 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.25 -0.04 29 0 123 0
28MAY26 20.00 P 0.41 0.42 0.41 0.40 -0.05 29 6 101 +5
28MAY26 21.00 P 0.00 0.00 0.00 0.85 -0.06 29 0 158 0
28MAY26 22.00 P 0.00 0.00 0.00 1.51 -0.09 29 0 184 0
28MAY26 23.00 P 0.00 0.00 0.00 2.33 -0.11 29 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 3.26 -0.12 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.27 -0.09 37 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.27 -0.09 43 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.27 -0.10 49 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.27 -0.10 54 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.28 -0.10 61 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.27 -0.11 64 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.28 -0.10 71 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.28 -0.08 76 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.27 -0.09 78 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.27 -0.09 82 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.28 -0.08 88 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.26 -0.10 87 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.27 -0.09 94 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 16.50 P 0.07 0.07 0.07 0.03 0.00 24 1 3 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 -0.05 23 0 62 0
29JUN26 19.50 P 0.56 0.56 0.56 0.61 -0.05 23 1 53 0
29JUN26 20.00 P 0.00 0.00 0.00 0.85 -0.06 22 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.47 -0.09 22 0 306 0
29JUN26 22.00 P 0.00 0.00 0.00 2.24 -0.10 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.21 -0.11 23 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.16 -0.12 23 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.99 -0.11 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.95 -0.11 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.91 -0.33 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.88 -0.36 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.84 -0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.81 -0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.11 -0.12 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.11 -0.11 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.10 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.10 -0.11 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.09 -0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.09 -0.12 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.08 -0.12 0 0 0 0
30JUL26 15.50 P 0.10 0.10 0.10 0.05 -0.02 28 1 2 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.31 -0.05 29 0 6 0
30JUL26 18.00 P 0.53 0.53 0.53 0.43 -0.04 29 15 39 +15
30JUL26 18.50 P 0.65 0.65 0.65 0.57 -0.06 28 15 19 +15
30JUL26 19.00 P 0.88 0.88 0.88 0.75 -0.07 28 15 30 +15
30JUL26 19.50 P 0.00 0.00 0.00 0.96 -0.09 28 0 15 0
30JUL26 20.00 P 1.38 1.38 1.32 1.20 -0.10 27 24 65 +24
30JUL26 21.00 P 0.00 0.00 0.00 1.79 -0.12 27 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.50 -0.12 26 0 47 0
30JUL26 23.00 P 0.00 0.00 0.00 3.34 -0.18 26 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 4.26 -0.02 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.20 +0.03 28 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.16 +0.06 27 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.14 -0.10 27 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.12 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.12 -0.12 27 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.12 -0.11 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.04 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 -0.05 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.05 28 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 -0.04 28 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.24 -0.06 28 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 -0.06 28 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.06 -0.09 27 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.82 -0.09 28 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.58 -0.11 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.42 +0.02 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.31 +0.03 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.23 +0.04 28 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.18 -0.06 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.15 -0.09 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.12 -0.12 23 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.12 -0.11 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.11 -0.12 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.11 -0.11 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.10 -0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.10 -0.11 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.09 -0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.09 -0.12 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.09 -0.11 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.02 29 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 -0.04 29 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.04 29 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.20 -0.04 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 -0.05 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 -0.05 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.91 -0.06 29 0 64 0
30DEC26 21.00 P 0.00 0.00 0.00 2.61 +0.03 31 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 3.21 +0.03 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.97 +0.05 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.81 +0.08 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.60 +0.03 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.48 +0.02 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.39 +0.03 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.31 +0.04 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.25 +0.01 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.22 -0.01 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.15 -0.08 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.13 -0.09 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.10 -0.12 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.10 -0.11 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.09 -0.12 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.09 -0.12 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.09 -0.11 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.03 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.04 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.04 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.05 29 0 14 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 -0.05 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 -0.03 29 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 -0.06 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.15 +0.03 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 2.71 -0.07 28 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.31 -0.09 28 0 5 0
30MAR27 23.00 P 4.01 4.01 4.01 4.15 +0.04 30 5 25 +5
30MAR27 24.00 P 0.00 0.00 0.00 4.92 +0.04 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.78 +0.10 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.59 +0.02 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.49 +0.07 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.31 -0.08 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.25 -0.08 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.22 -0.07 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.15 -0.12 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.13 -0.12 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.11 -0.12 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.10 -0.12 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.09 -0.12 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.09 -0.12 29 0 0 0
TOTAL PUT 279 7,306 +219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 411.60
24APR26 295.00 C 0.00 0.00 0.00 116.60 -0.67 0 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 111.60 -0.68 0 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 101.60 -0.67 0 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 91.60 -0.67 0 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 81.60 -0.68 0 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 71.60 -0.62 0 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 61.60 -0.62 0 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 51.60 -0.62 0 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 41.60 -0.62 0 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 31.60 -0.63 0 0 0 0
24APR26 390.00 C 18.14 18.14 18.14 21.60 -0.63 0 14 0 -43
24APR26 400.00 C 7.86 11.75 7.33 11.60 -1.06 0 45 0 -82
24APR26 410.00 C 0.88 2.11 0.50 1.60 -1.66 0 930 1 -546
24APR26 420.00 C 0.01 0.01 0.01 0.00 -0.31 0 6 2,435 0
24APR26 430.00 C 0.01 0.01 0.01 0.00 -0.04 0 10 384 0
24APR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
24APR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 131.69 -0.69 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 126.69 -0.72 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 121.69 -0.72 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 116.70 -1.22 86 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 111.70 -1.23 79 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 101.70 -1.23 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.71 -1.23 68 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 81.71 -1.24 57 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 71.72 -0.63 55 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 61.73 -0.63 49 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 51.76 -0.63 46 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 41.82 -0.63 41 0 687 0
29APR26 380.00 C 29.35 29.35 29.35 31.95 -0.63 37 30 1,777 0
29APR26 390.00 C 17.70 19.69 17.70 22.27 -0.62 32 21 1,044 +3
29APR26 400.00 C 10.00 13.40 9.40 13.40 -0.70 30 322 3,783 +38
29APR26 410.00 C 3.27 6.11 3.27 5.62 -0.39 24 957 4,258 -117
29APR26 420.00 C 0.90 1.77 0.83 1.77 -0.28 24 591 7,873 +168
29APR26 430.00 C 0.27 0.49 0.25 0.47 -0.07 26 359 4,079 -96
29APR26 440.00 C 0.12 0.12 0.11 0.11 -0.03 27 58 3,168 -20
29APR26 450.00 C 0.04 0.04 0.04 0.03 -0.01 30 2 2,752 0
29APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 78 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 83 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 87 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 117.01 -0.91 120 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 111.72 -1.21 73 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 101.72 -1.21 0 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 91.73 -1.21 61 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 81.73 -1.22 50 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 71.74 -0.63 49 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 61.75 -0.63 44 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 51.78 -0.64 41 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 41.83 -0.66 37 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 31.98 -0.66 34 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 22.38 -0.64 30 0 0 0
30APR26 400.00 C 10.73 10.73 10.73 13.49 -0.82 28 5 167 +5
30APR26 410.00 C 3.87 6.17 3.87 6.17 -0.32 24 322 207 +97
30APR26 420.00 C 1.16 2.30 1.08 2.18 -0.23 24 446 453 +86
30APR26 430.00 C 0.45 0.50 0.41 0.67 -0.06 26 16 364 +2
30APR26 440.00 C 0.21 0.21 0.21 0.19 -0.01 27 10 44 +10
30APR26 450.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 132.65 -0.50 61 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 127.67 -0.47 58 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 122.70 -0.50 56 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 118.36 -0.37 63 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 111.73 -1.53 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 101.80 -2.03 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.86 -2.03 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 82.38 -1.58 28 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 72.47 -0.61 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.63 -0.59 26 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 52.90 -0.59 25 0 305 0
28MAY26 370.00 C 43.00 43.00 43.00 43.39 -0.59 24 2 339 0
28MAY26 380.00 C 0.00 0.00 0.00 34.23 -0.62 23 0 486 0
28MAY26 390.00 C 0.00 0.00 0.00 25.66 -0.65 22 0 1,328 0
28MAY26 400.00 C 16.00 18.20 15.55 18.18 -0.80 21 53 2,495 +2
28MAY26 410.00 C 9.48 12.19 9.14 11.69 -0.87 20 316 3,607 +7
28MAY26 420.00 C 5.60 7.55 5.56 6.94 -0.77 20 118 6,773 +46
28MAY26 430.00 C 3.10 4.33 3.10 4.18 -0.29 20 239 2,228 +93
28MAY26 440.00 C 2.00 2.40 1.72 2.42 -0.24 21 236 3,457 -161
28MAY26 450.00 C 1.08 1.21 1.08 1.30 -0.12 21 35 2,956 -26
28MAY26 460.00 C 0.75 0.75 0.74 0.67 -0.05 22 90 6,772 0
28MAY26 470.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 3,068 0
28MAY26 480.00 C 0.00 0.00 0.00 0.16 0.00 22 0 3,359 0
28MAY26 490.00 C 0.00 0.00 0.00 0.08 0.00 23 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.04 0.00 23 0 484 0
28MAY26 510.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 26 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 437 0
29JUN26 220.00 C 0.00 0.00 0.00 192.54 -1.57 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 187.56 -1.58 39 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.65 -2.53 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 176.69 -2.53 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.73 -2.53 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 166.77 -2.53 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.79 -2.56 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.86 -2.53 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 151.88 -2.56 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.92 -2.56 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.99 -2.54 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 137.04 -2.54 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.65 -1.97 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 127.67 -2.00 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 122.70 -1.51 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.36 -0.90 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.97 -0.95 30 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 102.39 -2.07 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 92.58 -2.27 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 82.86 -2.27 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 73.22 -1.31 21 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.25 -0.82 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 55.03 -0.83 25 0 1,342 0
29JUN26 370.00 C 0.00 0.00 0.00 46.18 -0.81 24 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 37.82 -0.74 23 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 30.10 -0.62 23 0 1,075 0
29JUN26 400.00 C 20.86 21.37 20.86 23.29 -0.84 22 60 3,746 0
29JUN26 410.00 C 15.23 17.69 15.23 17.50 -0.24 22 186 3,368 +58
29JUN26 420.00 C 11.02 12.86 11.02 12.66 -0.49 22 42 7,062 +30
29JUN26 430.00 C 7.62 9.00 7.62 9.00 -0.40 22 42 2,326 -40
29JUN26 440.00 C 5.49 5.92 5.49 6.25 -0.37 22 10 1,640 +7
29JUN26 450.00 C 3.83 4.49 3.83 4.16 -0.37 22 41 3,730 +11
29JUN26 460.00 C 3.00 3.00 2.72 2.69 -0.34 22 28 4,128 +26
29JUN26 470.00 C 2.00 2.34 2.00 1.68 -0.31 22 36 2,934 +1
29JUN26 480.00 C 1.60 1.67 1.60 1.03 -0.26 22 64 4,943 +58
29JUN26 490.00 C 1.10 1.10 1.10 0.61 -0.21 22 70 4,523 0
29JUN26 500.00 C 0.90 1.11 0.90 0.35 -0.16 22 82 2,181 +80
29JUN26 510.00 C 0.00 0.00 0.00 0.20 -0.12 22 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 3,266 0
29JUN26 540.00 C 0.60 0.60 0.60 0.03 -0.04 22 16 1,308 +16
29JUN26 550.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 133.03 -1.94 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 128.12 -1.94 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 123.20 -2.25 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 118.36 -2.21 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 113.45 -2.26 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 103.76 -2.26 25 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 94.14 -2.26 26 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 84.59 -2.26 26 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 75.21 -0.78 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 66.00 -0.89 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 57.22 -0.90 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 48.87 -0.89 24 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 41.06 -0.84 24 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 33.88 -0.75 23 0 155 0
30JUL26 400.00 C 25.80 25.80 25.80 27.86 -0.80 24 30 955 0
30JUL26 410.00 C 20.38 22.26 20.27 22.13 -0.54 23 90 1,598 +60
30JUL26 420.00 C 0.00 0.00 0.00 17.35 -0.45 23 0 1,077 0
30JUL26 430.00 C 11.94 12.34 11.94 13.49 -0.21 23 91 1,455 +60
30JUL26 440.00 C 9.14 10.20 9.14 10.23 -0.35 23 61 1,057 +30
30JUL26 450.00 C 0.00 0.00 0.00 7.62 -0.29 23 0 316 0
30JUL26 460.00 C 5.37 5.37 5.37 5.58 -0.24 23 30 286 +30
30JUL26 470.00 C 4.10 4.10 4.10 4.02 -0.20 23 30 386 +30
30JUL26 480.00 C 0.00 0.00 0.00 2.85 -0.16 23 0 265 0
30JUL26 490.00 C 0.00 0.00 0.00 1.99 -0.12 23 0 350 0
30JUL26 500.00 C 2.00 2.00 2.00 1.37 -0.09 23 5 552 0
30JUL26 510.00 C 0.00 0.00 0.00 0.93 -0.07 23 0 138 0
30JUL26 520.00 C 1.48 1.63 1.47 0.62 -0.05 23 11 231 +11
30JUL26 530.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 70 0
30JUL26 540.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 134.25 -2.03 29 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 129.44 -2.02 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 124.64 -2.02 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.81 -2.55 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.04 -2.54 29 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 105.55 -2.15 29 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 96.18 -2.53 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.06 -2.20 28 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 78.05 +0.37 27 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 68.72 -0.35 25 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 60.53 -0.35 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 52.78 -0.38 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 45.53 -0.44 25 0 315 0
29SEP26 390.00 C 37.79 37.79 37.79 38.97 -0.47 24 30 674 -30
29SEP26 400.00 C 31.42 31.42 31.42 33.71 -0.70 25 30 1,012 -30
29SEP26 410.00 C 26.44 28.34 26.44 28.35 -0.60 25 90 3,000 0
29SEP26 420.00 C 21.76 23.22 21.76 23.43 -0.70 25 90 3,947 +90
29SEP26 430.00 C 17.80 19.30 17.80 19.52 -0.47 25 91 1,023 +90
29SEP26 440.00 C 14.71 14.71 14.71 16.22 -0.21 25 30 2,778 0
29SEP26 450.00 C 0.00 0.00 0.00 13.34 +0.01 25 0 2,622 0
29SEP26 460.00 C 10.60 10.60 10.60 10.95 +0.18 25 2 565 +2
29SEP26 470.00 C 0.00 0.00 0.00 9.00 +0.35 25 0 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 7.28 +0.45 25 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 5.99 +0.57 26 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 4.84 +0.59 26 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.96 +0.70 26 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.20 +0.63 26 0 565 0
29SEP26 530.00 C 0.00 0.00 0.00 2.61 +0.66 26 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.10 +0.59 26 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.68 +0.57 26 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.34 +0.51 27 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.11 +0.48 27 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.89 +0.43 27 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.73 +0.37 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.60 +0.35 27 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 134.81 -2.05 29 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 130.15 -2.02 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.47 -2.14 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.94 -2.05 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.40 -2.02 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 107.31 -2.09 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.61 -1.98 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.03 -2.02 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.88 -1.69 28 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 73.96 +0.58 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.96 +0.02 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 58.83 -0.13 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 52.34 -0.22 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 46.09 -0.35 26 0 174 0
30DEC26 400.00 C 39.17 41.71 39.03 41.69 -0.55 26 212 2,375 +212
30DEC26 410.00 C 34.30 36.63 34.15 36.30 -0.71 26 240 2,848 0
30DEC26 420.00 C 31.03 32.20 31.03 31.34 -0.93 25 96 3,183 +96
30DEC26 430.00 C 26.59 26.59 26.59 27.51 -0.67 25 30 976 +30
30DEC26 440.00 C 24.46 24.46 24.46 23.92 -0.48 26 30 1,084 +30
30DEC26 450.00 C 0.00 0.00 0.00 20.97 -0.23 26 0 1,086 0
30DEC26 460.00 C 0.00 0.00 0.00 18.13 -0.04 26 0 234 0
30DEC26 470.00 C 0.00 0.00 0.00 15.88 +0.16 26 0 145 0
30DEC26 480.00 C 0.00 0.00 0.00 13.70 +0.34 26 0 227 0
30DEC26 490.00 C 0.00 0.00 0.00 11.96 +0.47 26 0 81 0
30DEC26 500.00 C 10.00 10.87 10.00 10.34 +0.64 26 3 605 0
30DEC26 510.00 C 0.00 0.00 0.00 8.95 +0.66 26 0 143 0
30DEC26 520.00 C 0.00 0.00 0.00 7.79 +0.81 26 0 376 0
30DEC26 530.00 C 0.00 0.00 0.00 6.65 +0.75 27 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 5.84 +0.87 27 0 175 0
30DEC26 550.00 C 5.50 5.50 5.50 4.89 +0.88 27 15 190 +15
30DEC26 560.00 C 0.00 0.00 0.00 4.22 +0.83 27 0 498 0
30MAR27 280.00 C 0.00 0.00 0.00 137.00 -1.88 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.46 -1.93 31 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 128.00 -1.92 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 123.62 -1.89 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 119.23 -1.91 30 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 110.71 -1.73 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.36 -1.58 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 94.40 -1.28 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 86.57 -1.44 28 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 79.07 +0.87 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.83 -0.66 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 64.42 -0.64 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 58.48 -0.62 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 52.89 -0.58 26 0 192 0
30MAR27 400.00 C 46.16 46.16 46.16 48.50 -0.49 26 30 940 0
30MAR27 410.00 C 40.85 40.85 40.85 43.53 -0.42 26 30 3,011 +30
30MAR27 420.00 C 36.42 36.42 36.42 38.79 -0.60 26 30 2,056 0
30MAR27 430.00 C 32.43 32.43 32.43 34.60 -0.63 26 30 195 0
30MAR27 440.00 C 0.00 0.00 0.00 30.64 -0.89 26 0 185 0
30MAR27 450.00 C 26.48 26.48 26.48 27.44 -0.78 26 30 409 0
30MAR27 460.00 C 0.00 0.00 0.00 24.69 -0.57 26 0 613 0
30MAR27 470.00 C 22.00 22.00 22.00 22.07 -0.55 26 5 169 +5
30MAR27 480.00 C 0.00 0.00 0.00 19.68 -0.43 26 0 243 0
30MAR27 490.00 C 0.00 0.00 0.00 17.66 -0.14 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.55 -0.07 26 0 327 0
30MAR27 510.00 C 0.00 0.00 0.00 13.83 -0.05 26 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 12.11 -0.02 26 0 24 0
30MAR27 530.00 C 11.30 11.30 11.30 10.70 +0.02 26 4 60 +4
30MAR27 540.00 C 0.00 0.00 0.00 9.44 +0.31 26 0 115 0
TOTAL CALL 7,406 220,757 +478
24APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
24APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
24APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
24APR26 390.00 P 0.06 0.06 0.02 0.00 -0.01 0 11 437 -1
24APR26 400.00 P 0.12 0.12 0.05 0.00 -0.07 0 24 1,493 -24
24APR26 410.00 P 3.20 3.64 0.14 0.00 -0.92 0 583 471 -234
24APR26 420.00 P 11.90 11.90 8.07 8.40 +0.30 0 39 0 -230
24APR26 430.00 P 18.25 18.25 18.25 18.40 +0.58 0 30 0 -52
24APR26 440.00 P 0.00 0.00 0.00 28.40 +0.60 0 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 38.40 +0.60 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 48.40 +0.60 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 58.40 +0.60 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 68.40 +0.60 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 78.40 +0.60 0 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 88.40 +0.60 0 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 98.40 +0.60 0 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 108.40 +0.60 0 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 118.40 +0.60 0 0 0 0
24APR26 540.00 P 0.00 0.00 0.00 128.40 +0.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 399 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,204 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,156 0
29APR26 350.00 P 0.00 0.00 0.00 0.03 0.00 52 0 2,152 0
29APR26 360.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 3,252 0
29APR26 370.00 P 0.10 0.10 0.10 0.10 -0.01 42 15 2,332 -15
29APR26 380.00 P 0.28 0.31 0.16 0.23 +0.01 37 250 4,065 -42
29APR26 390.00 P 0.63 0.63 0.50 0.52 0.00 32 604 5,827 -52
29APR26 400.00 P 2.10 2.10 1.10 1.38 +0.08 27 684 5,565 -15
29APR26 410.00 P 5.81 6.00 3.53 3.65 +0.28 23 1,048 4,262 -378
29APR26 420.00 P 16.17 16.17 9.12 9.81 +0.43 23 158 2,093 -58
29APR26 430.00 P 20.45 20.45 20.45 18.78 +0.53 26 1 1,173 -1
29APR26 440.00 P 0.00 0.00 0.00 28.44 +0.58 27 0 656 0
29APR26 450.00 P 42.60 42.62 40.96 38.40 +0.60 0 180 812 +180
29APR26 460.00 P 0.00 0.00 0.00 48.40 +0.60 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 58.40 +0.60 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 68.40 +0.60 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 78.40 +0.60 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 88.40 +0.60 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 98.40 +0.60 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 108.40 +0.60 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.40 +0.60 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 128.40 +0.60 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 138.40 +0.60 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 148.40 +0.60 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 158.40 +0.60 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 168.40 +0.60 0 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 10 0
30APR26 380.00 P 0.27 0.27 0.21 0.24 -0.02 34 40 30 +30
30APR26 390.00 P 0.54 0.54 0.54 0.61 -0.01 30 10 73 +10
30APR26 400.00 P 2.55 2.55 1.38 1.61 +0.08 27 508 698 +383
30APR26 410.00 P 6.11 6.11 4.10 4.14 +0.34 23 436 390 +249
30APR26 420.00 P 10.00 10.00 9.80 10.18 +0.46 23 101 181 +75
30APR26 430.00 P 0.00 0.00 0.00 18.78 +0.37 24 0 37 0
30APR26 440.00 P 0.00 0.00 0.00 28.49 +0.59 27 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 38.40 +0.60 0 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 48.40 +0.60 0 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 58.40 +0.60 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 68.40 +0.60 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 78.40 +0.60 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 88.40 +0.60 0 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 98.40 +0.60 0 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 108.40 +0.60 0 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 118.40 +0.60 0 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 128.40 +0.60 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 39 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
28MAY26 295.00 P 0.00 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 34 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 1,476 0
28MAY26 350.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 1,067 0
28MAY26 360.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 2,126 0
28MAY26 370.00 P 1.20 1.20 1.20 0.99 +0.02 24 1 3,365 0
28MAY26 380.00 P 2.22 2.23 2.17 1.76 0.00 23 35 3,985 +27
28MAY26 390.00 P 3.90 4.00 2.99 3.11 -0.02 22 67 3,890 -15
28MAY26 400.00 P 6.40 7.00 5.30 5.38 -0.04 21 124 4,824 +29
28MAY26 410.00 P 11.30 11.43 8.70 8.82 -0.05 19 161 4,700 +5
28MAY26 420.00 P 17.11 17.11 14.08 14.31 +0.07 19 106 1,771 -11
28MAY26 430.00 P 22.55 22.55 22.55 21.86 +0.27 21 1 1,313 0
28MAY26 440.00 P 0.00 0.00 0.00 30.05 +0.42 21 0 121 0
28MAY26 450.00 P 0.00 0.00 0.00 39.06 +0.74 21 0 313 0
28MAY26 460.00 P 0.00 0.00 0.00 48.58 +0.59 22 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 58.41 +0.60 22 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 68.40 +0.60 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 78.40 +0.60 0 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 88.40 +0.60 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 98.40 +0.60 0 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 108.40 +0.60 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 119.07 +1.27 48 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.40 +0.60 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.40 +0.60 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 149.88 +2.08 63 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 158.40 +0.60 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 168.53 +0.73 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.87 +2.07 71 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.53 +0.73 58 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 0.01 -0.01 30 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.22 -0.10 27 0 858 0
29JUN26 330.00 P 0.00 0.00 0.00 0.40 -0.14 27 0 2,928 0
29JUN26 340.00 P 0.00 0.00 0.00 0.71 -0.17 26 0 2,462 0
29JUN26 350.00 P 0.00 0.00 0.00 1.20 -0.20 25 0 9,334 0
29JUN26 360.00 P 0.00 0.00 0.00 1.96 -0.20 25 0 12,559 0
29JUN26 370.00 P 3.65 3.65 3.45 3.07 -0.13 24 56 4,679 +30
29JUN26 380.00 P 5.40 5.40 4.50 4.53 -0.06 23 233 4,352 +3
29JUN26 390.00 P 7.43 7.43 6.97 6.70 +0.01 22 23 4,968 0
29JUN26 400.00 P 10.50 10.50 10.18 9.66 +0.16 22 4 5,815 +1
29JUN26 410.00 P 16.00 16.00 13.30 13.51 +0.35 21 94 2,835 +53
29JUN26 420.00 P 19.91 19.91 18.72 18.79 +0.34 21 33 5,264 -30
29JUN26 430.00 P 0.00 0.00 0.00 25.69 +0.76 22 0 1,516 0
29JUN26 440.00 P 0.00 0.00 0.00 32.99 +0.28 22 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 41.05 +0.28 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 49.74 +0.30 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 58.95 +0.37 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.54 +0.46 22 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 79.72 +1.88 30 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 89.72 +1.92 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 99.72 +1.92 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 109.46 +1.66 36 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 119.63 +1.83 39 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 129.63 +1.83 42 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 139.34 +1.54 42 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 149.88 +2.08 47 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 159.34 +1.54 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 169.71 +1.91 50 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 179.87 +2.07 53 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.71 +1.91 54 0 0 0
30JUL26 280.00 P 0.49 0.49 0.49 0.04 -0.03 27 3 7 +3
30JUL26 285.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.16 -0.07 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.29 -0.11 26 0 226 0
30JUL26 320.00 P 0.00 0.00 0.00 0.52 -0.14 26 0 241 0
30JUL26 330.00 P 1.64 1.64 1.64 0.88 -0.19 25 2 66 +2
30JUL26 340.00 P 2.32 2.32 2.32 1.45 -0.23 25 20 216 0
30JUL26 350.00 P 2.99 3.03 2.99 2.29 -0.26 25 100 531 +100
30JUL26 360.00 P 4.24 4.27 4.08 3.49 -0.28 25 120 508 +80
30JUL26 370.00 P 5.80 5.90 5.20 5.15 -0.11 24 62 1,013 +60
30JUL26 380.00 P 8.20 8.20 7.20 7.04 -0.13 23 308 1,143 +301
30JUL26 390.00 P 10.90 11.00 9.76 9.63 -0.13 23 169 1,171 +153
30JUL26 400.00 P 14.80 14.80 13.20 13.02 -0.02 22 88 1,601 +38
30JUL26 410.00 P 19.01 19.01 16.85 17.45 +0.39 22 62 1,848 +50
30JUL26 420.00 P 24.99 24.99 24.33 22.44 +0.26 22 49 578 +28
30JUL26 430.00 P 0.00 0.00 0.00 28.53 +0.41 22 0 240 0
30JUL26 440.00 P 0.00 0.00 0.00 36.06 +0.28 23 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 43.62 +0.34 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.76 +0.39 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 60.40 +0.45 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.45 +0.50 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 79.80 +1.50 26 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 89.72 +1.79 28 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 99.72 +1.92 30 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 109.46 +1.66 31 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 119.63 +1.83 34 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 129.63 +1.83 36 0 0 0
29SEP26 280.00 P 1.25 1.25 1.25 0.32 +0.11 26 5 77 +5
29SEP26 285.00 P 0.00 0.00 0.00 0.39 +0.11 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.52 +0.14 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.66 +0.15 26 0 210 0
29SEP26 300.00 P 0.00 0.00 0.00 0.88 +0.21 26 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 1.38 +0.26 26 0 681 0
29SEP26 320.00 P 3.27 3.27 3.27 2.09 +0.30 26 1 4,292 -1
29SEP26 330.00 P 0.00 0.00 0.00 3.06 +0.32 26 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 4.40 +0.36 25 0 2,084 0
29SEP26 350.00 P 6.40 6.40 6.40 6.14 +0.40 25 10 3,711 +10
29SEP26 360.00 P 8.38 8.38 8.38 8.31 +0.40 25 30 3,385 +30
29SEP26 370.00 P 11.09 11.09 10.68 10.89 +0.32 25 11 4,584 +11
29SEP26 380.00 P 14.30 14.30 13.60 13.48 -0.17 24 3 2,207 +1
29SEP26 390.00 P 0.00 0.00 0.00 16.91 0.00 24 0 2,557 0
29SEP26 400.00 P 21.11 22.13 21.11 21.10 +0.16 24 35 4,279 +35
29SEP26 410.00 P 27.48 27.51 27.07 25.82 +0.09 23 120 3,081 0
29SEP26 420.00 P 33.81 33.81 32.72 31.22 +0.20 23 133 3,665 0
29SEP26 430.00 P 40.15 40.24 37.38 37.46 +0.38 23 270 663 +270
29SEP26 440.00 P 44.16 44.16 44.16 44.03 +0.47 23 30 1,803 +15
29SEP26 450.00 P 0.00 0.00 0.00 52.71 +0.69 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 60.48 +0.86 25 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 68.65 +1.01 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 76.87 +0.95 25 0 520 0
29SEP26 490.00 P 88.00 88.00 88.00 86.55 +2.62 26 30 241 +30
29SEP26 500.00 P 0.00 0.00 0.00 94.72 +1.11 26 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 103.85 +1.90 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 113.00 +1.76 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 123.41 +2.58 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.90 +1.55 26 0 3 0
29SEP26 550.00 P 144.12 144.12 144.12 141.59 +1.66 27 30 107 +20
29SEP26 560.00 P 0.00 0.00 0.00 151.25 +1.67 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 160.96 +1.70 28 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 170.83 +1.85 29 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 180.58 +1.86 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 190.34 +1.86 29 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.82 +0.50 28 0 202 0
30DEC26 285.00 P 0.00 0.00 0.00 2.09 +0.55 28 0 33 0
30DEC26 290.00 P 0.00 0.00 0.00 2.41 +0.48 28 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.84 +0.62 28 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.31 +0.66 28 0 483 0
30DEC26 310.00 P 0.00 0.00 0.00 4.50 +0.76 28 0 2,944 0
30DEC26 320.00 P 0.00 0.00 0.00 5.84 +0.74 28 0 826 0
30DEC26 330.00 P 7.63 7.63 7.63 7.42 +0.69 27 50 939 0
30DEC26 340.00 P 0.00 0.00 0.00 9.02 +0.37 27 0 662 0
30DEC26 350.00 P 11.00 11.00 11.00 11.14 +0.22 26 2 923 0
30DEC26 360.00 P 13.90 13.90 13.90 13.71 +0.42 26 2 675 0
30DEC26 370.00 P 0.00 0.00 0.00 16.57 +0.51 26 0 1,481 0
30DEC26 380.00 P 21.00 21.00 20.20 20.02 +0.41 25 70 1,538 -50
30DEC26 390.00 P 24.90 24.90 23.10 23.70 +0.27 25 22 1,516 -18
30DEC26 400.00 P 28.85 29.01 27.30 27.97 +0.09 25 112 2,008 +112
30DEC26 410.00 P 33.80 33.95 32.29 32.61 -0.06 24 150 2,464 0
30DEC26 420.00 P 39.30 39.30 37.68 37.65 -0.25 24 210 2,755 +210
30DEC26 430.00 P 0.00 0.00 0.00 44.18 +0.41 24 0 1,424 0
30DEC26 440.00 P 0.00 0.00 0.00 50.09 +0.07 24 0 1,249 0
30DEC26 450.00 P 0.00 0.00 0.00 57.01 +0.40 24 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 66.05 +0.60 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 73.04 -0.04 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 81.07 +1.08 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.56 +1.34 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.04 +1.23 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 106.72 +1.41 25 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 115.61 +1.45 26 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 124.85 +1.68 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.00 +1.65 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 143.30 +1.71 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 152.45 +1.45 26 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.36 -0.14 26 0 136 0
30MAR27 285.00 P 0.00 0.00 0.00 2.78 -0.08 26 0 20 0
30MAR27 290.00 P 5.58 5.58 5.58 3.29 -0.08 26 1 145 +1
30MAR27 295.00 P 0.00 0.00 0.00 3.80 -0.07 26 0 25 0
30MAR27 300.00 P 6.81 7.00 6.81 4.52 -0.09 26 11 234 +11
30MAR27 310.00 P 0.00 0.00 0.00 5.98 -0.09 26 0 26 0
30MAR27 320.00 P 9.94 9.94 9.94 7.76 -0.09 26 1 309 +1
30MAR27 330.00 P 11.64 11.95 11.64 9.75 -0.08 26 3 91 +3
30MAR27 340.00 P 0.00 0.00 0.00 12.30 -0.07 26 0 42 0
30MAR27 350.00 P 16.03 16.03 16.03 15.05 -0.06 26 1 367 +1
30MAR27 360.00 P 0.00 0.00 0.00 18.32 -0.05 26 0 131 0
30MAR27 370.00 P 0.00 0.00 0.00 21.75 +0.15 26 0 508 0
30MAR27 380.00 P 25.91 25.91 25.91 25.20 +0.07 26 1 620 +1
30MAR27 390.00 P 29.40 29.40 29.40 29.40 +0.03 26 1 456 +1
30MAR27 400.00 P 0.00 0.00 0.00 33.90 +0.08 26 0 908 0
30MAR27 410.00 P 0.00 0.00 0.00 38.62 -0.14 25 0 3,036 0
30MAR27 420.00 P 0.00 0.00 0.00 44.64 +0.54 26 0 2,007 0
30MAR27 430.00 P 0.00 0.00 0.00 50.67 +0.83 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 56.52 +0.32 25 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 63.82 +1.10 26 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 71.03 +1.02 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 78.46 +1.09 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.14 +1.18 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 94.03 +1.23 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 100.33 -0.52 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 110.49 +1.37 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 118.96 +1.39 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 127.60 +1.42 26 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 136.30 +1.33 26 0 0 0
TOTAL PUT 7,988 226,497 +1,431
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$ 26.78
29APR26 18.50 C 0.00 0.00 0.00 8.29 +0.20 119 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.79 +0.20 111 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.29 +0.20 103 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.79 +0.20 95 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.79 +0.20 79 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.79 +0.20 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.79 +0.20 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.79 +0.20 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.79 +0.20 24 0 30 0
29APR26 26.00 C 0.57 0.57 0.57 0.83 +0.17 22 15 58 +15
29APR26 27.00 C 0.18 0.18 0.17 0.17 +0.03 20 47 251 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.31 +0.20 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.82 +0.20 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.82 +0.20 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.82 +0.20 17 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.84 +0.20 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.90 +0.17 21 0 60 0
28MAY26 26.00 C 0.90 0.90 0.90 1.10 +0.13 21 15 280 +15
28MAY26 27.00 C 0.00 0.00 0.00 0.52 +0.08 21 0 275 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 258 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 +0.01 21 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 24 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 10.81 +0.20 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.31 +0.20 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.81 +0.20 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.31 +0.20 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.81 +0.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.31 +0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.82 +0.20 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.82 +0.20 26 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.82 +0.20 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.84 +0.19 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.93 +0.14 20 0 75 0
29JUN26 26.00 C 1.03 1.03 1.03 1.16 +0.11 20 20 60 -20
29JUN26 27.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 146 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 21 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 23 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 28 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.31 +0.20 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.82 +0.20 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.82 +0.20 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.83 +0.20 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.87 +0.18 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.02 +0.13 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.31 +0.09 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.81 +0.06 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.01 22 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
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 9.31 +0.20 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.81 +0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.31 +0.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.82 +0.20 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.84 +0.20 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.90 +0.17 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.07 +0.15 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.37 +0.12 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 +0.09 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 +0.07 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 +0.05 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 +0.05 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 +0.03 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 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 8.31 +0.20 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.83 +0.19 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.84 +0.13 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.06 +0.17 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.34 +0.15 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.72 +0.13 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.13 +0.11 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 +0.10 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 +0.08 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.07 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.01 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 8.31 +0.20 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.81 +0.19 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.31 +0.19 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.82 +0.18 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.90 +0.17 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.92 +0.15 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 +0.14 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.68 +0.12 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.09 +0.11 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.50 +0.10 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 +0.09 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.69 +0.07 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.37 +0.06 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 +0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
TOTAL CALL 97 4,643 +10
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.06 21 0 413 0
29APR26 27.00 P 0.62 0.62 0.62 0.40 -0.15 22 30 235 +15
29APR26 28.00 P 0.00 0.00 0.00 1.23 -0.20 22 0 18 0
29APR26 29.00 P 0.00 0.00 0.00 2.22 -0.20 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.22 -0.20 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.28 -0.26 92 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.28 -0.26 104 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.28 -0.26 116 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.31 -0.19 137 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.28 -0.22 138 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.29 -0.26 153 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.28 -0.26 158 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.31 -0.23 179 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 32 0
28MAY26 24.00 P 0.13 0.13 0.13 0.09 -0.03 22 1 21 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 196 0
28MAY26 26.00 P 0.83 0.83 0.67 0.68 -0.07 22 53 270 +31
28MAY26 27.00 P 0.00 0.00 0.00 1.30 -0.14 22 0 241 0
28MAY26 28.00 P 0.00 0.00 0.00 2.08 -0.17 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 2.99 -0.19 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.97 -0.19 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.06 -0.25 39 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.04 -0.23 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.03 -0.24 46 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.03 -0.24 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.03 -0.24 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.03 -0.22 60 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.02 -0.23 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.01 -0.26 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.02 -0.22 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 22 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 24 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 164 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.06 21 0 63 0
29JUN26 26.00 P 0.90 0.90 0.90 0.90 -0.10 21 1 559 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.50 -0.11 21 0 68 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.15 21 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.07 -0.17 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.00 -0.19 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.09 -0.22 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.08 -0.24 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.08 -0.23 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.07 -0.24 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.07 -0.23 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.07 -0.23 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.06 -0.24 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.06 -0.24 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.05 -0.23 55 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 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 29 0
30JUL26 24.00 P 0.00 0.00 0.00 0.35 -0.06 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.66 -0.08 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.10 -0.09 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 1.67 -0.12 21 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.38 -0.13 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.16 -0.18 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.05 -0.19 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.09 -0.25 26 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.08 -0.24 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.08 -0.23 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.07 -0.24 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.07 -0.23 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.07 -0.23 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.06 -0.24 43 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 0.01 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.05 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.06 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.07 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.09 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.11 25 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.13 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 -0.15 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -0.15 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 -0.17 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.32 -0.19 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.26 -0.19 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.22 -0.20 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.22 -0.20 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.23 -0.20 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 -0.20 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.27 -0.21 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.30 -0.20 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.33 -0.20 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.04 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 -0.05 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.08 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.09 24 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.03 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 -0.11 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 -0.13 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 -0.14 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 -0.16 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.35 -0.18 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.29 -0.18 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.26 -0.19 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.25 -0.19 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.26 -0.20 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.28 -0.20 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.30 -0.20 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.33 -0.20 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.62 -0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.23 -0.08 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.64 -0.10 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.13 -0.11 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 -0.11 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 -0.12 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.92 -0.26 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.79 -0.16 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.60 -0.17 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.47 -0.18 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.38 -0.18 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.32 -0.19 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.29 -0.19 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.28 -0.20 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.29 -0.20 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.31 -0.19 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.33 -0.20 37 0 0 0
TOTAL PUT 85 3,999 +46
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$ 140.00
24APR26 110.00 C 0.00 0.00 0.00 30.00 -1.50 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 27.50 -1.11 0 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 25.00 -1.15 0 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 22.50 -1.11 0 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 20.00 -1.55 0 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 17.50 -1.15 0 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 15.00 -1.12 0 0 0 -1
24APR26 127.50 C 0.00 0.00 0.00 12.50 -1.51 0 0 0 0
24APR26 130.00 C 10.20 10.20 10.20 10.00 -1.16 0 1 0 -1
24APR26 132.50 C 0.00 0.00 0.00 7.50 -1.16 0 0 0 -16
24APR26 135.00 C 0.00 0.00 0.00 5.00 -1.16 0 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 2.50 -1.36 0 0 0 -230
24APR26 140.00 C 0.61 0.62 0.25 0.00 -1.60 0 449 181 -53
24APR26 142.50 C 0.05 0.05 0.03 0.00 -0.54 0 64 530 -62
24APR26 145.00 C 0.01 0.01 0.01 0.00 -0.20 0 78 214 -18
24APR26 147.50 C 0.01 0.01 0.01 0.00 -0.08 0 21 227 0
24APR26 150.00 C 0.00 0.00 0.00 0.00 -0.04 0 8 132 0
24APR26 152.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 90 0
24APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
24APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 50.21 -0.93 184 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 47.71 -0.97 174 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.22 -0.92 165 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 42.71 -0.94 154 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.49 -0.66 171 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 37.71 -1.00 135 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 35.22 -0.94 127 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.72 -1.28 118 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.23 -1.27 110 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 27.54 -1.16 62 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 25.05 -1.12 64 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 22.55 -1.11 57 0 156 0
29APR26 120.00 C 0.00 0.00 0.00 20.06 -1.53 54 0 308 0
29APR26 122.50 C 18.67 18.67 18.67 18.10 -0.57 85 1 1,249 0
29APR26 125.00 C 0.00 0.00 0.00 15.09 -1.10 46 0 2,374 0
29APR26 127.50 C 0.00 0.00 0.00 12.62 -1.39 42 0 1,863 0
29APR26 130.00 C 11.31 11.31 10.60 10.47 -0.80 51 3 2,118 -2
29APR26 132.50 C 7.80 8.14 7.80 7.76 -1.31 34 11 2,681 -5
29APR26 135.00 C 5.39 5.39 5.39 5.60 -1.13 34 6 2,713 -1
29APR26 137.50 C 3.39 3.62 3.39 3.34 -0.96 27 9 1,462 -4
29APR26 140.00 C 1.71 1.90 1.60 1.57 -0.92 23 319 5,209 +56
29APR26 142.50 C 0.80 0.80 0.57 0.61 -0.58 23 1,098 3,566 +143
29APR26 145.00 C 0.25 0.26 0.19 0.20 -0.31 23 261 2,383 +130
29APR26 147.50 C 0.12 0.12 0.11 0.06 -0.13 24 31 1,571 -31
29APR26 150.00 C 0.06 0.09 0.06 0.02 -0.04 26 25 1,499 +25
29APR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,474 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 988 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 742 0
29APR26 162.50 C 0.02 0.02 0.02 0.01 0.00 47 11 1,726 -6
29APR26 165.00 C 0.01 0.01 0.01 0.01 0.00 52 5 244 +1
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 788 0
30APR26 110.00 C 0.00 0.00 0.00 30.23 - 100 0 0 -
30APR26 112.50 C 0.00 0.00 0.00 27.54 -1.30 0 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 25.05 -1.12 53 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 22.55 -1.12 47 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 20.06 -1.53 47 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 18.10 -0.59 78 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 15.09 -1.12 41 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 12.62 -1.39 38 0 0 0
30APR26 130.00 C 10.30 10.30 10.30 10.47 -0.85 46 1 1 +1
30APR26 132.50 C 0.00 0.00 0.00 7.76 -1.31 31 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 5.66 -1.07 32 0 1 0
30APR26 137.50 C 0.00 0.00 0.00 3.56 -0.97 28 0 0 0
30APR26 140.00 C 1.97 1.97 1.79 1.86 -0.89 25 379 320 +227
30APR26 142.50 C 0.93 0.93 0.80 0.84 -0.54 24 62 290 0
30APR26 145.00 C 0.38 0.38 0.31 0.35 -0.25 25 42 97 +34
30APR26 147.50 C 0.15 0.15 0.15 0.14 -0.08 26 25 41 0
30APR26 150.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30APR26 152.50 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.52 +0.17 114 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.85 -0.96 79 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.44 +0.09 101 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.87 -0.04 95 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.49 -0.81 71 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 37.83 -1.11 62 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.33 -1.00 57 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.86 -1.14 54 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 30.39 -1.11 51 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 27.69 -1.28 40 0 0 0
28MAY26 115.00 C 25.49 25.49 25.45 25.24 -1.83 39 70 521 -23
28MAY26 117.50 C 0.00 0.00 0.00 22.81 -1.02 37 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 20.58 -1.17 40 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 18.10 -0.94 36 0 752 0
28MAY26 125.00 C 16.16 16.16 16.16 16.05 -0.67 37 30 2,436 0
28MAY26 127.50 C 13.81 13.81 13.81 13.79 -1.13 35 1 1,013 -1
28MAY26 130.00 C 11.48 11.48 11.48 11.76 -0.91 34 1 3,691 0
28MAY26 132.50 C 9.60 9.60 9.60 9.60 -0.43 32 2 1,726 +2
28MAY26 135.00 C 7.70 7.71 7.68 7.65 -0.83 30 61 1,851 +60
28MAY26 137.50 C 5.84 5.84 5.84 5.92 -0.96 28 49 1,193 +49
28MAY26 140.00 C 4.65 4.80 4.45 4.47 -0.86 27 41 2,132 +15
28MAY26 142.50 C 3.40 3.56 3.30 3.33 -0.72 27 378 4,251 -197
28MAY26 145.00 C 2.53 2.55 2.40 2.37 -0.57 26 22 4,711 +1
28MAY26 147.50 C 1.79 1.83 1.69 1.63 -0.55 26 13 7,186 -5
28MAY26 150.00 C 1.30 1.30 1.19 1.06 -0.46 25 81 2,537 +1
28MAY26 152.50 C 0.91 0.91 0.83 0.66 -0.39 25 117 898 -3
28MAY26 155.00 C 0.63 0.63 0.60 0.40 -0.29 24 50 492 -20
28MAY26 157.50 C 0.43 0.44 0.43 0.22 -0.22 24 107 485 -10
28MAY26 160.00 C 0.31 0.32 0.29 0.12 -0.15 23 279 906 +248
28MAY26 162.50 C 0.23 0.25 0.23 0.06 -0.10 23 57 498 +37
28MAY26 165.00 C 0.18 0.18 0.17 0.03 -0.06 23 82 652 +82
28MAY26 167.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 289 0
29JUN26 60.00 C 0.00 0.00 0.00 80.31 -0.85 111 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.80 -0.84 106 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.32 -0.85 101 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.82 -0.85 97 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.32 -0.84 92 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.83 -0.85 88 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.34 -0.85 84 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 62.84 -0.83 80 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.33 -0.87 76 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.85 -0.83 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.36 -0.85 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.85 -0.87 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.52 +0.17 82 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 47.89 -0.92 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.44 +0.09 73 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.87 -0.04 68 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 40.49 -0.81 52 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 37.83 -1.11 45 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 35.48 -0.85 45 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 33.05 -0.95 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.63 -0.87 41 0 196 0
29JUN26 112.50 C 0.00 0.00 0.00 28.26 -0.80 40 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 25.43 -1.64 32 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 23.10 -1.31 32 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 20.84 -0.92 31 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 18.63 -1.50 30 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 16.05 -1.35 26 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 14.90 -0.45 31 0 664 0
29JUN26 130.00 C 0.00 0.00 0.00 12.55 -0.85 28 0 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 10.72 -0.87 28 0 1,563 0
29JUN26 135.00 C 9.00 9.00 9.00 8.89 -1.18 26 5 4,016 0
29JUN26 137.50 C 7.64 7.84 7.64 7.59 -0.67 27 7 1,258 +5
29JUN26 140.00 C 6.29 6.29 6.29 6.19 -0.80 26 1 1,555 0
29JUN26 142.50 C 4.91 5.17 4.86 4.96 -0.74 26 98 1,160 +95
29JUN26 145.00 C 4.08 4.10 4.00 3.95 -0.63 25 98 1,198 +96
29JUN26 147.50 C 3.20 3.25 3.20 3.15 -0.51 25 3 2,156 +2
29JUN26 150.00 C 2.60 2.60 2.59 2.42 -0.49 25 5 1,091 0
29JUN26 152.50 C 1.95 2.01 1.95 1.81 -0.47 25 2 1,443 +1
29JUN26 155.00 C 1.61 1.61 1.52 1.33 -0.41 24 5 597 0
29JUN26 157.50 C 1.22 1.28 1.15 0.94 -0.35 24 113 2,923 +104
29JUN26 160.00 C 0.94 0.95 0.94 0.67 -0.27 24 101 1,216 +100
29JUN26 162.50 C 0.77 0.77 0.77 0.46 -0.21 23 20 1,115 0
29JUN26 165.00 C 0.57 0.57 0.56 0.30 -0.17 23 112 825 +39
29JUN26 167.50 C 0.00 0.00 0.00 0.20 -0.13 23 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 -0.10 22 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.06 22 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 47.91 -0.90 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.44 +0.08 59 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.87 -0.09 55 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.72 -0.85 45 0 0 0
30JUL26 102.50 C 38.01 38.01 38.01 38.18 -1.10 42 30 259 +30
30JUL26 105.00 C 0.00 0.00 0.00 35.97 -0.85 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.61 -0.85 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.43 -0.80 40 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 28.96 -0.83 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.93 -1.57 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.74 -0.97 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.58 -0.95 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.50 -0.95 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.51 -0.91 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.56 -0.92 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.76 -0.89 28 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.03 -0.85 27 0 64 0
30JUL26 135.00 C 10.50 10.50 10.38 10.49 -1.01 27 3 66 +1
30JUL26 137.50 C 8.98 9.07 8.98 9.00 -0.88 27 60 180 -21
30JUL26 140.00 C 7.65 7.68 7.65 7.66 -0.77 26 7 395 0
30JUL26 142.50 C 6.45 6.59 6.45 6.42 -0.77 26 3 186 0
30JUL26 145.00 C 5.45 5.45 5.33 5.36 -0.69 25 2 240 0
30JUL26 147.50 C 4.58 4.58 4.58 4.46 -0.56 25 4 428 -2
30JUL26 150.00 C 3.79 3.79 3.67 3.61 -0.55 25 5 591 +5
30JUL26 152.50 C 3.12 3.12 3.10 2.90 -0.55 25 3 186 -1
30JUL26 155.00 C 2.59 2.59 2.59 2.28 -0.51 24 1 118 -1
30JUL26 157.50 C 0.00 0.00 0.00 1.76 -0.47 24 0 247 0
30JUL26 160.00 C 1.74 1.74 1.74 1.36 -0.38 24 30 560 0
30JUL26 162.50 C 0.00 0.00 0.00 1.02 -0.34 23 0 717 0
30JUL26 165.00 C 0.00 0.00 0.00 0.74 -0.31 23 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.54 -0.24 23 0 500 0
30JUL26 170.00 C 0.00 0.00 0.00 0.39 -0.20 23 0 170 0
30JUL26 172.50 C 0.00 0.00 0.00 0.26 -0.17 22 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.18 -0.13 22 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 70.33 -0.83 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.83 -0.85 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.34 -0.85 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.84 -0.83 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.37 -0.83 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.92 -0.81 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.49 -0.82 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.07 -0.81 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.52 +0.02 49 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.29 -0.81 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.44 -0.31 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.87 -0.51 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.94 -1.11 34 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 38.92 -0.81 36 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.62 -0.78 35 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.35 -0.78 34 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 31.63 -1.28 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.42 -0.91 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.72 -1.00 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.09 -1.31 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 23.33 -1.26 29 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 21.13 -1.10 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 18.66 -1.64 25 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.48 -1.04 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 15.28 -0.97 25 0 302 0
29SEP26 132.50 C 14.09 14.09 14.09 13.97 -0.99 26 1 712 -1
29SEP26 135.00 C 0.00 0.00 0.00 12.42 -1.19 26 0 1,259 0
29SEP26 137.50 C 11.12 11.12 11.12 11.03 -0.86 26 3 1,039 +3
29SEP26 140.00 C 0.00 0.00 0.00 9.59 -0.97 25 0 9,728 0
29SEP26 142.50 C 8.68 8.68 8.68 8.41 -0.82 25 12 877 -12
29SEP26 145.00 C 0.00 0.00 0.00 7.35 -0.75 25 0 1,780 0
29SEP26 147.50 C 0.00 0.00 0.00 6.52 -0.57 25 0 782 0
29SEP26 150.00 C 5.60 5.60 5.60 5.60 -0.56 25 1 1,749 0
29SEP26 152.50 C 4.86 4.86 4.86 4.85 -0.54 25 1 370 0
29SEP26 155.00 C 0.00 0.00 0.00 4.19 -0.45 25 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 3.62 -0.43 25 0 552 0
29SEP26 160.00 C 0.00 0.00 0.00 3.09 -0.39 25 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 2.70 -0.31 25 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.32 -0.28 25 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.97 -0.25 25 0 230 0
29SEP26 170.00 C 0.00 0.00 0.00 1.62 -0.24 25 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.37 -0.18 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.12 -0.17 25 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.94 -0.12 25 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 60.47 -0.85 25 0 36 0
30DEC26 82.50 C 0.00 0.00 0.00 58.10 -0.85 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.75 -0.82 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.40 -0.74 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.52 -0.38 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.76 -0.84 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.45 -0.74 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.17 -0.73 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.58 -1.15 28 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 39.67 -0.82 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.39 -0.75 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.19 -0.94 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.04 -0.93 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.65 -1.22 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.99 -0.81 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.79 -0.99 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.91 -0.91 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.08 -1.01 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.30 -1.06 26 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 19.64 -1.00 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.10 -0.93 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.56 -0.92 26 0 663 0
30DEC26 135.00 C 14.90 14.90 14.90 15.14 -0.85 26 1 953 -1
30DEC26 137.50 C 0.00 0.00 0.00 13.39 -0.80 25 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 12.12 -0.74 24 0 507 0
30DEC26 142.50 C 0.00 0.00 0.00 10.99 -0.72 24 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 9.92 -0.69 25 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 9.01 -0.59 25 0 320 0
30DEC26 150.00 C 0.00 0.00 0.00 8.13 -0.56 25 0 1,986 0
30DEC26 152.50 C 0.00 0.00 0.00 7.31 -0.47 25 0 234 0
30DEC26 155.00 C 0.00 0.00 0.00 6.60 -0.42 25 0 171 0
30DEC26 157.50 C 0.00 0.00 0.00 5.88 -0.41 25 0 473 0
30DEC26 160.00 C 5.15 5.15 5.15 5.29 -0.30 25 1 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.73 -0.28 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.18 -0.25 25 0 105 0
30DEC26 167.50 C 0.00 0.00 0.00 3.76 -0.19 25 0 51 0
30DEC26 170.00 C 0.00 0.00 0.00 3.34 -0.19 25 0 166 0
30DEC26 172.50 C 0.00 0.00 0.00 2.93 -0.23 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.71 -0.08 25 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.39 -0.14 25 0 201 0
30MAR27 90.00 C 0.00 0.00 0.00 52.26 -0.82 32 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 49.57 -0.83 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.32 -0.72 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.08 -0.81 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.87 -0.85 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.69 -0.70 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.54 -0.80 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.42 -0.80 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.35 -0.81 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.30 -0.79 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.32 -0.77 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.38 -0.75 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.06 -1.18 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 25.19 -0.58 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.52 -0.61 26 0 1,096 0
30MAR27 127.50 C 0.00 0.00 0.00 21.99 -0.56 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.49 -0.61 26 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 19.02 -0.63 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.71 -0.63 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 15.91 -0.66 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 14.70 -0.65 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 13.62 -0.68 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.60 -0.68 25 0 251 0
30MAR27 147.50 C 0.00 0.00 0.00 11.66 -0.61 25 0 58 0
30MAR27 150.00 C 9.72 9.72 9.72 10.82 -0.61 25 1 531 +1
30MAR27 152.50 C 0.00 0.00 0.00 9.99 -0.61 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.20 -0.58 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 8.54 -0.54 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.87 -0.56 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.21 -0.56 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.69 -0.47 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.18 -0.48 26 0 0 0
30MAR27 170.00 C 4.67 4.67 4.67 5.67 -0.49 26 1 11 +1
30MAR27 172.50 C 0.00 0.00 0.00 5.20 -0.46 26 0 0 0
30MAR27 175.00 C 3.94 3.94 3.83 4.82 -0.42 26 100 100 +100
30MAR27 177.50 C 0.00 0.00 0.00 4.58 -0.43 27 0 35 0
TOTAL CALL 5,191 174,982 +967
24APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
24APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
24APR26 127.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 206 0
24APR26 130.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 134 0
24APR26 132.50 P 0.00 0.00 0.00 0.00 -0.05 0 30 284 -7
24APR26 135.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 256 0
24APR26 137.50 P 0.01 0.01 0.01 0.00 -0.16 0 2 296 0
24APR26 140.00 P 0.41 0.63 0.11 0.00 -0.46 0 907 321 -712
24APR26 142.50 P 2.41 2.57 2.00 2.50 +0.61 0 121 0 -472
24APR26 145.00 P 0.00 0.00 0.00 5.00 +0.90 0 0 0 -25
24APR26 147.50 P 0.00 0.00 0.00 7.50 +0.83 0 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 12.50 +1.08 0 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 15.00 +1.09 0 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 25.00 +1.10 0 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 27.50 +1.00 0 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 30.00 +1.10 0 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 32.50 +1.10 0 0 0 0
24APR26 175.00 P 0.00 0.00 0.00 35.00 +1.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 117 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,363 0
29APR26 102.50 P 0.01 0.01 0.01 0.01 0.00 95 11 1,684 -4
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,180 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,181 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,417 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,803 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,755 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,519 0
29APR26 120.00 P 0.00 0.00 0.00 0.02 0.00 54 0 3,320 0
29APR26 122.50 P 0.04 0.04 0.04 0.03 0.00 50 24 2,097 +18
29APR26 125.00 P 0.00 0.00 0.00 0.05 0.00 46 0 3,058 0
29APR26 127.50 P 0.07 0.07 0.06 0.07 -0.01 41 30 2,238 +1
29APR26 130.00 P 0.14 0.14 0.08 0.12 0.00 38 313 4,076 +88
29APR26 132.50 P 0.20 0.21 0.15 0.21 +0.01 34 83 2,212 +73
29APR26 135.00 P 0.38 0.39 0.31 0.38 +0.01 30 49 2,952 -18
29APR26 137.50 P 0.79 0.79 0.59 0.74 +0.06 26 542 1,442 -28
29APR26 140.00 P 1.50 1.65 1.27 1.44 +0.19 22 1,217 3,280 +712
29APR26 142.50 P 3.00 3.16 2.62 2.99 +0.46 21 21 1,270 0
29APR26 145.00 P 0.00 0.00 0.00 5.03 +0.78 17 0 1,503 0
29APR26 147.50 P 0.00 0.00 0.00 7.53 +0.86 24 0 931 0
29APR26 150.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 110 0
29APR26 152.50 P 0.00 0.00 0.00 12.50 +1.08 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 15.00 +1.09 0 0 176 0
29APR26 157.50 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 30 0
29APR26 162.50 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 25.00 +1.10 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 27.50 +1.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 30.00 +1.10 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.50 +1.10 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 35.00 +0.69 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 37.50 +1.10 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 10 0
30APR26 132.50 P 0.28 0.30 0.28 0.22 -0.05 31 37 38 +27
30APR26 135.00 P 0.49 0.49 0.40 0.43 -0.04 28 21 155 +12
30APR26 137.50 P 0.92 0.99 0.77 0.88 +0.05 26 271 234 +72
30APR26 140.00 P 1.83 1.83 1.62 1.70 +0.24 24 254 324 +172
30APR26 142.50 P 3.40 3.40 2.83 3.22 +0.56 23 23 201 -8
30APR26 145.00 P 0.00 0.00 0.00 5.18 +0.82 22 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 7.59 +0.92 26 0 0 0
30APR26 150.00 P 9.66 9.66 9.66 10.02 +0.82 27 2 22 -2
30APR26 152.50 P 0.00 0.00 0.00 12.50 +1.08 0 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 15.00 +1.09 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 20.00 +1.10 0 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 25.00 +1.10 0 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 27.50 +1.00 0 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 30.00 +1.10 0 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 32.50 +1.10 0 0 0 0
30APR26 175.00 P 0.00 0.00 0.00 35.00 +0.69 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 616 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 722 0
28MAY26 100.00 P 0.12 0.12 0.12 0.06 +0.04 47 8 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.08 +0.05 45 0 413 0
28MAY26 105.00 P 0.16 0.16 0.16 0.11 +0.06 44 5 583 +5
28MAY26 107.50 P 0.23 0.23 0.17 0.14 +0.07 43 120 1,481 +110
28MAY26 110.00 P 0.28 0.28 0.23 0.19 +0.09 41 460 1,472 +225
28MAY26 112.50 P 0.30 0.30 0.30 0.26 +0.11 40 100 886 0
28MAY26 115.00 P 0.36 0.36 0.36 0.35 +0.13 39 50 1,576 0
28MAY26 117.50 P 0.55 0.55 0.47 0.47 +0.16 38 48 2,241 +3
28MAY26 120.00 P 0.68 0.68 0.60 0.61 +0.16 36 26 7,703 +25
28MAY26 122.50 P 0.87 0.87 0.87 0.78 +0.14 35 2 1,422 0
28MAY26 125.00 P 1.12 1.12 0.99 1.02 +0.13 33 15 4,387 +4
28MAY26 127.50 P 1.43 1.43 1.30 1.35 +0.13 32 96 885 +54
28MAY26 130.00 P 1.83 1.83 1.63 1.76 +0.11 31 133 1,715 +55
28MAY26 132.50 P 2.41 2.41 2.14 2.28 +0.20 30 281 993 +242
28MAY26 135.00 P 3.03 3.07 2.82 2.94 +0.22 28 426 877 +2
28MAY26 137.50 P 3.93 3.93 3.60 3.75 +0.18 27 396 2,156 +333
28MAY26 140.00 P 4.50 5.20 4.50 4.80 +0.20 26 66 944 +18
28MAY26 142.50 P 0.00 0.00 0.00 6.17 +0.39 26 2 193 0
28MAY26 145.00 P 7.70 8.07 7.50 7.74 +0.47 25 9 178 0
28MAY26 147.50 P 0.00 0.00 0.00 9.56 +0.59 25 0 440 0
28MAY26 150.00 P 0.00 0.00 0.00 11.87 +0.75 27 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 13.33 +0.23 18 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 16.00 +0.88 24 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.35 +0.91 23 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 20.77 +0.99 23 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 23.22 +1.03 23 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 25.70 +1.07 23 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.19 +1.28 22 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.60 +2.12 49 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.99 +1.12 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.59 +1.21 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.07 +1.24 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 57 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 49 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 0.00 0.00 0.00 0.01 0.00 42 0 1,413 0
29JUN26 85.00 P 0.13 0.13 0.13 0.01 0.00 40 6 4,534 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 4,408 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 3,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 1,007 0
29JUN26 100.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.07 36 0 3,569 0
29JUN26 105.00 P 0.55 0.55 0.55 0.21 +0.09 35 10 791 +10
29JUN26 107.50 P 0.00 0.00 0.00 0.28 +0.10 34 0 1,400 0
29JUN26 110.00 P 0.74 0.74 0.74 0.37 +0.11 34 3 4,368 -3
29JUN26 112.50 P 0.80 0.82 0.80 0.51 +0.15 33 5 2,525 -4
29JUN26 115.00 P 0.00 0.00 0.00 0.67 +0.16 33 0 4,542 0
29JUN26 117.50 P 1.20 1.20 1.20 0.87 +0.18 32 1 2,480 0
29JUN26 120.00 P 1.34 1.39 1.34 1.14 +0.22 31 16 2,608 +5
29JUN26 122.50 P 1.67 1.67 1.67 1.45 +0.22 31 6 2,177 0
29JUN26 125.00 P 2.03 2.04 1.94 1.85 +0.23 30 48 2,334 0
29JUN26 127.50 P 2.44 2.44 2.35 2.35 +0.26 29 8 1,033 +7
29JUN26 130.00 P 2.93 2.93 2.84 2.83 +0.17 28 44 2,811 +2
29JUN26 132.50 P 3.57 3.57 3.57 3.47 +0.10 28 2 952 0
29JUN26 135.00 P 4.28 4.28 4.22 4.24 +0.17 27 20 3,458 0
29JUN26 137.50 P 5.22 5.22 5.10 5.15 +0.24 26 37 1,042 -26
29JUN26 140.00 P 6.38 6.44 6.20 6.27 +0.38 25 63 979 +60
29JUN26 142.50 P 7.74 7.77 7.45 7.64 +0.38 25 70 574 +1
29JUN26 145.00 P 8.86 8.86 8.86 9.08 +0.43 25 5 720 0
29JUN26 147.50 P 0.00 0.00 0.00 10.87 +0.43 25 0 48 0
29JUN26 150.00 P 0.00 0.00 0.00 12.67 +0.62 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 14.61 +0.68 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.66 +0.74 24 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.82 +0.80 24 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 21.09 +0.88 23 0 168 0
29JUN26 162.50 P 0.00 0.00 0.00 23.42 +0.94 23 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 25.82 +0.99 23 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 28.19 +0.99 19 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 31.60 +2.04 36 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.99 +0.92 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.59 +1.05 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 38.07 +1.06 0 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 224 0
30JUL26 95.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 54 0
30JUL26 100.00 P 0.00 0.00 0.00 0.22 +0.06 34 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.29 +0.06 33 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.39 +0.08 33 0 162 0
30JUL26 107.50 P 0.00 0.00 0.00 0.51 +0.09 32 0 998 0
30JUL26 110.00 P 1.13 1.13 1.13 0.66 +0.09 32 3 3,033 +3
30JUL26 112.50 P 0.00 0.00 0.00 0.86 +0.12 31 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 1.08 +0.12 31 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 1.39 +0.15 30 0 291 0
30JUL26 120.00 P 2.00 2.02 2.00 1.73 +0.17 30 3 386 +1
30JUL26 122.50 P 2.38 2.38 2.28 2.15 +0.17 29 23 437 0
30JUL26 125.00 P 2.80 2.83 2.72 2.66 +0.20 29 130 3,513 -67
30JUL26 127.50 P 3.30 3.31 3.15 3.18 +0.16 28 133 976 +131
30JUL26 130.00 P 3.83 3.90 3.75 3.78 +0.08 28 83 124 +82
30JUL26 132.50 P 4.60 4.63 4.37 4.48 +0.18 27 334 454 +291
30JUL26 135.00 P 5.41 5.42 5.19 5.32 +0.17 26 156 1,470 0
30JUL26 137.50 P 6.40 6.40 6.12 6.31 +0.32 26 39 250 +9
30JUL26 140.00 P 7.62 7.62 7.62 7.44 +0.41 25 30 705 0
30JUL26 142.50 P 0.00 0.00 0.00 8.74 +0.36 25 0 236 0
30JUL26 145.00 P 0.00 0.00 0.00 10.16 +0.42 25 0 25 0
30JUL26 147.50 P 0.00 0.00 0.00 11.78 +0.30 25 0 94 0
30JUL26 150.00 P 0.00 0.00 0.00 13.57 +0.74 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.41 +0.60 24 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.33 +0.65 24 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.36 +0.69 24 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.51 +0.78 23 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.73 +0.83 23 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.02 +0.88 23 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.19 +0.81 17 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.60 +1.89 31 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.09 +0.95 0 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.59 +1.03 0 0 0 0
29SEP26 70.00 P 0.35 0.35 0.35 0.01 0.00 35 3 681 -3
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 151 0
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 0.04 -0.01 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 612 0
29SEP26 95.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 541 0
29SEP26 100.00 P 1.25 1.25 1.24 0.47 -0.03 31 11 722 +11
29SEP26 102.50 P 0.00 0.00 0.00 0.62 -0.04 30 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.78 -0.03 30 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 1.00 -0.04 30 0 589 0
29SEP26 110.00 P 2.00 2.00 2.00 1.23 -0.04 29 1 4,886 +1
29SEP26 112.50 P 2.27 2.27 2.27 1.55 -0.04 29 1 3,693 +1
29SEP26 115.00 P 2.57 2.57 2.57 1.88 -0.03 29 100 2,118 +89
29SEP26 117.50 P 0.00 0.00 0.00 2.32 -0.02 29 0 1,860 0
29SEP26 120.00 P 3.26 3.26 3.26 2.78 +0.01 28 20 1,315 0
29SEP26 122.50 P 3.90 3.90 3.89 3.35 +0.01 28 4 4,693 0
29SEP26 125.00 P 4.45 4.45 4.27 3.96 +0.05 28 35 3,921 +27
29SEP26 127.50 P 0.00 0.00 0.00 4.70 +0.07 28 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 5.48 +0.11 27 0 821 0
29SEP26 132.50 P 0.00 0.00 0.00 6.40 +0.14 27 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 7.34 +0.16 27 0 669 0
29SEP26 137.50 P 0.00 0.00 0.00 8.49 +0.28 27 0 913 0
29SEP26 140.00 P 0.00 0.00 0.00 9.60 +0.28 26 0 6,883 0
29SEP26 142.50 P 11.05 11.05 11.05 10.90 +0.35 26 2 773 -2
29SEP26 145.00 P 0.00 0.00 0.00 12.32 +0.40 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.85 +0.47 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 15.49 +0.55 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 17.26 +0.48 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.89 +0.65 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.81 +0.69 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.98 +0.95 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.86 +0.80 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.98 +0.63 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.27 +0.70 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.60 +0.90 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.72 +0.81 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.00 +0.82 24 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.76 +1.28 27 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.37 -0.04 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 128 0
30DEC26 100.00 P 2.05 2.05 2.01 0.82 -0.03 28 13 2,689 +12
30DEC26 102.50 P 0.00 0.00 0.00 1.05 -0.03 28 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.30 -0.02 27 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.61 -0.02 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.96 -0.01 27 0 805 0
30DEC26 112.50 P 0.00 0.00 0.00 2.38 +0.01 27 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 2.84 +0.01 27 0 544 0
30DEC26 117.50 P 4.30 4.30 4.30 3.38 +0.05 27 2 1,404 0
30DEC26 120.00 P 0.00 0.00 0.00 3.99 +0.05 27 0 713 0
30DEC26 122.50 P 5.49 5.49 5.49 4.65 +0.10 27 1 293 0
30DEC26 125.00 P 0.00 0.00 0.00 5.42 +0.11 27 0 862 0
30DEC26 127.50 P 0.00 0.00 0.00 6.21 +0.12 26 0 238 0
30DEC26 130.00 P 7.56 7.56 7.56 7.16 +0.18 26 1 1,130 -1
30DEC26 132.50 P 8.53 8.53 8.53 8.13 +0.19 26 45 210 +45
30DEC26 135.00 P 0.00 0.00 0.00 9.23 +0.27 26 0 68 0
30DEC26 137.50 P 10.74 10.74 10.74 10.39 +0.28 26 2 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.63 +0.36 26 0 310 0
30DEC26 142.50 P 0.00 0.00 0.00 12.99 +0.39 26 0 31 0
30DEC26 145.00 P 0.00 0.00 0.00 14.43 +0.43 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 15.89 +0.38 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 17.17 +0.08 25 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 18.84 +0.65 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.61 +0.69 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.40 +0.72 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.32 +0.82 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.27 +0.85 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.55 +0.38 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.60 +0.59 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.67 +0.49 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.79 +0.62 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.96 +0.53 26 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.17 +1.69 25 0 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.51 +0.20 27 0 86 0
30MAR27 92.50 P 0.00 0.00 0.00 0.69 +0.25 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.87 +0.28 27 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 1.10 +0.33 27 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.35 +0.35 27 0 204 0
30MAR27 102.50 P 0.00 0.00 0.00 1.66 +0.39 27 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.02 +0.43 27 0 238 0
30MAR27 107.50 P 0.00 0.00 0.00 2.41 +0.45 27 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 2.89 +0.50 27 0 363 0
30MAR27 112.50 P 4.80 4.80 4.80 3.38 +0.48 27 11 140 +11
30MAR27 115.00 P 5.55 5.55 5.55 4.00 +0.56 27 5 112 +5
30MAR27 117.50 P 0.00 0.00 0.00 4.63 +0.53 27 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 5.34 +0.56 27 0 995 0
30MAR27 122.50 P 0.00 0.00 0.00 6.15 +0.56 27 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.96 +0.52 27 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 7.92 +0.56 27 0 116 0
30MAR27 130.00 P 9.85 9.85 9.85 8.92 +0.52 27 17 856 +17
30MAR27 132.50 P 10.86 10.86 10.84 9.96 +0.51 27 7 139 +7
30MAR27 135.00 P 12.16 12.16 11.90 11.15 +0.50 27 365 467 +247
30MAR27 137.50 P 0.00 0.00 0.00 12.36 +0.46 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.64 +0.47 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 15.04 +0.42 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.53 +0.45 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.10 +0.51 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.77 +0.51 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.84 +0.50 26 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.22 +1.22 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.09 +0.59 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.97 +0.59 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.88 +0.60 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.91 +0.67 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.97 +0.68 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.04 +0.68 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.17 +0.72 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.36 +0.75 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.58 +0.76 30 0 5 0
TOTAL PUT 8,125 244,456 +1,946
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$ 7.26
29APR26 4.90 C 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29APR26 7.00 C 0.23 0.23 0.23 0.26 +0.01 0 2 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 9 0 868 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.02 14 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.29 -0.01 10 0 0 0
28MAY26 7.25 C 0.12 0.12 0.12 0.13 0.00 13 30 263 +2
28MAY26 7.50 C 0.00 0.00 0.00 0.05 +0.01 14 0 780 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 14 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 44 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 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.02 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.01 12 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 0.00 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.01 15 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 15 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 2.37 +0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 +0.03 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 +0.02 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 +0.02 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 0.00 11 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.33 +0.01 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 0.00 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.47 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 +0.02 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.02 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.02 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.02 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.01 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.01 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 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 2.37 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 +0.02 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 +0.02 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 +0.02 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.01 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.01 16 0 59 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.01 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 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 17 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 2.37 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 +0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 +0.01 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.01 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 +0.01 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 16 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 32 12,091 +2
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 142 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 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 58 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,384 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 13 0 857 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.02 0 0 480 0
29APR26 7.75 P 0.53 0.53 0.53 0.49 -0.02 0 2 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 -0.02 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.28 0.00 102 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.53 0.00 116 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.78 0.00 128 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 0.00 140 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.28 0.00 151 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 0.00 162 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.78 0.00 173 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 54 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 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 2,633 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 -0.02 13 0 730 0
28MAY26 7.50 P 0.00 0.00 0.00 0.27 -0.02 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 -0.02 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 0.00 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 0.00 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 0.00 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.03 0.00 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.28 -0.01 61 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 -0.01 65 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.78 -0.01 69 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 961 0
29JUN26 6.75 P 0.07 0.07 0.07 0.06 -0.01 14 200 946 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.01 14 0 637 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.03 14 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.01 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.02 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 -0.02 13 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 -0.02 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.97 -0.01 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 0.00 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 -0.01 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 -0.01 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 16 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 16 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.01 15 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.01 15 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 0.00 16 0 0 0
30JUL26 7.50 P 0.51 0.51 0.51 0.52 -0.01 16 2 2 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 -0.02 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 -0.02 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 -0.01 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 -0.01 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 18 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 0.00 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 0.00 18 0 114 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.02 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.02 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 -0.02 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 -0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 17 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 295 0
30DEC26 6.75 P 0.24 0.24 0.24 0.22 -0.01 16 74 723 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.02 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.02 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 -0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 -0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 -0.02 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 -0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 -0.01 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 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 0.12 -0.01 16 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 0.00 17 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.01 17 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 -0.01 17 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.02 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 -0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 -0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 -0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 -0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 -0.01 31 0 0 0
TOTAL PUT 278 18,126 +76
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$ 30.36
29APR26 19.50 C 0.00 0.00 0.00 10.87 -0.02 138 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.37 -0.01 130 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.37 -0.02 115 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.37 -0.01 100 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.37 -0.02 86 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.37 -0.02 73 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.37 -0.02 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.37 -0.02 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.37 -0.02 37 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.37 -0.02 25 0 15 0
29APR26 29.00 C 0.00 0.00 0.00 1.38 -0.04 21 0 133 0
29APR26 30.00 C 0.34 0.39 0.33 0.53 -0.06 22 39 270 0
29APR26 31.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 473 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.40 -0.03 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.41 -0.02 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.41 -0.02 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.42 -0.02 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.42 -0.02 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.44 -0.03 20 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.51 -0.03 21 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 1.68 -0.04 21 0 305 0
28MAY26 30.00 C 0.00 0.00 0.00 1.01 -0.03 21 0 169 0
28MAY26 31.00 C 0.44 0.44 0.44 0.54 -0.02 21 1 162 0
28MAY26 32.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 209 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 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 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 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 12.91 -0.02 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.41 -0.02 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.91 -0.02 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.41 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.91 -0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.42 -0.02 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.42 -0.02 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.42 -0.01 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.42 -0.01 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.43 -0.02 22 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.44 -0.03 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.49 -0.02 22 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.60 -0.02 22 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 1.80 -0.03 21 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 -0.03 22 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.74 0.00 22 0 81 0
29JUN26 32.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 137 0
29JUN26 33.00 C 0.20 0.20 0.20 0.23 -0.01 22 18 288 -18
29JUN26 34.00 C 0.00 0.00 0.00 0.12 0.00 22 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 22 0 264 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 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 10.41 -0.02 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.42 -0.02 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.42 -0.02 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.42 -0.02 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.42 -0.03 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.43 -0.02 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.46 -0.02 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.54 -0.01 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.70 -0.01 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.94 -0.04 22 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.37 -0.03 22 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 0.95 -0.01 23 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.63 0.00 23 0 80 0
30JUL26 33.00 C 0.37 0.37 0.36 0.41 +0.01 23 120 33 -87
30JUL26 34.00 C 0.24 0.24 0.24 0.26 +0.01 23 60 42 -46
30JUL26 35.00 C 0.00 0.00 0.00 0.16 0.00 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 23 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 11.91 -0.02 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.41 -0.02 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.91 -0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.42 -0.02 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.42 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.42 -0.02 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.43 -0.02 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.46 -0.02 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.54 -0.02 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 -0.02 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.96 -0.01 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.33 -0.01 23 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 -0.01 22 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 0.00 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 0.00 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 0.00 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 0.00 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 0.00 23 0 87 0
29SEP26 37.00 C 0.17 0.17 0.17 0.19 0.00 23 10 60 -7
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.91 -0.02 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.42 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.42 -0.02 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.43 -0.02 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.47 -0.02 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.56 -0.02 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.73 -0.01 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.01 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.34 0.00 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 0.00 22 0 182 0
30DEC26 30.00 C 1.90 1.90 1.90 2.20 0.00 22 15 148 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.78 0.00 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 0.00 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 0.00 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 0.00 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 0.00 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 0.00 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 0.00 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 0.00 22 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 0.00 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 0.00 22 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 0.00 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.42 -0.02 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.43 -0.02 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.47 -0.02 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.57 -0.02 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.74 -0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.99 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.31 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.69 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.04 0.00 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 0.00 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.13 0.00 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.77 0.00 21 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 0.00 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 0.00 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.96 0.00 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 0.00 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 0.00 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 0.00 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 0.00 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
TOTAL CALL 263 11,826 -143
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
29APR26 29.00 P 0.03 0.03 0.03 0.02 -0.01 24 12 216 -12
29APR26 30.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 340 0
29APR26 31.00 P 1.01 1.01 1.01 0.75 0.00 24 14 322 0
29APR26 32.00 P 1.86 1.86 1.86 1.67 +0.02 30 15 518 0
29APR26 33.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.64 +0.02 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.64 +0.02 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.69 +0.03 95 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.67 +0.01 98 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.69 +0.04 115 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.69 0.00 124 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.68 +0.03 129 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.64 +0.02 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.68 +0.05 146 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.67 +0.04 148 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 0.00 22 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 0.00 21 0 161 0
28MAY26 29.00 P 0.35 0.35 0.35 0.27 -0.01 21 4 174 +4
28MAY26 30.00 P 0.00 0.00 0.00 0.60 -0.02 21 0 85 0
28MAY26 31.00 P 0.00 0.00 0.00 1.13 +0.01 21 0 63 0
28MAY26 32.00 P 0.00 0.00 0.00 1.85 +0.02 21 0 88 0
28MAY26 33.00 P 0.00 0.00 0.00 2.70 +0.01 21 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.65 +0.02 21 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.64 +0.02 0 0 1 0
28MAY26 36.00 P 0.00 0.00 0.00 5.75 +0.13 40 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.69 +0.03 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.67 +0.01 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.69 +0.04 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.69 0.00 52 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.68 +0.03 54 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.64 +0.02 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.68 +0.05 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.67 +0.04 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 22 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 0.00 22 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 0.79 -0.02 22 0 86 0
29JUN26 30.00 P 0.00 0.00 0.00 1.29 +0.01 22 0 162 0
29JUN26 31.00 P 2.19 2.19 2.19 1.93 +0.03 22 15 180 0
29JUN26 32.00 P 2.94 2.94 2.94 2.67 +0.03 22 15 174 +15
29JUN26 33.00 P 0.00 0.00 0.00 3.49 +0.01 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.40 +0.02 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.35 +0.02 22 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.47 +0.06 33 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.45 +0.10 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.30 +0.02 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.29 +0.02 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.29 +0.02 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.29 +0.02 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.29 +0.03 31 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.28 +0.02 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.28 +0.02 27 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 0.00 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 23 0
30JUL26 27.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.64 -0.02 22 0 130 0
30JUL26 29.00 P 0.00 0.00 0.00 1.02 0.00 22 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.52 +0.01 22 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.14 +0.03 23 0 21 0
30JUL26 32.00 P 0.00 0.00 0.00 2.85 +0.04 23 0 28 0
30JUL26 33.00 P 0.00 0.00 0.00 3.64 +0.02 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.50 +0.02 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.57 +0.18 28 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.52 +0.09 30 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.49 +0.09 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.46 +0.08 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.30 +0.02 23 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.29 +0.02 0 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 0.02 +0.01 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 23 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 0.00 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 0.00 23 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 +0.01 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.46 +0.02 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 +0.01 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.50 +0.02 23 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.17 +0.02 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.91 +0.02 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.71 +0.02 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.74 +0.02 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.66 +0.02 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.62 +0.02 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.60 +0.02 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.61 +0.03 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.62 +0.03 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.64 +0.06 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.65 +0.09 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.63 +0.09 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.28 +0.02 0 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 0.06 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 0.00 22 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 +0.01 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 +0.02 23 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 +0.01 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.78 +0.02 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.30 +0.02 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 +0.02 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.44 +0.02 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 +0.02 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.92 +0.02 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.79 +0.02 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.71 +0.02 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 +0.03 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.65 +0.03 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.64 +0.02 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.64 +0.06 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.65 +0.09 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.63 +0.09 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.28 +0.02 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 0.00 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.61 +0.01 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 +0.01 22 0 5 0
30MAR27 27.00 P 1.28 1.28 1.28 1.17 +0.01 22 2 11 +2
30MAR27 28.00 P 0.00 0.00 0.00 1.56 +0.02 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 +0.02 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 +0.02 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.10 +0.02 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.64 +0.02 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.33 +0.02 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.22 +0.17 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.91 +0.03 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.79 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.71 +0.02 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.67 +0.03 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.65 +0.03 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.64 +0.02 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.64 +0.06 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.65 +0.09 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.63 +0.09 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.28 +0.02 22 0 0 0
TOTAL PUT 77 8,819 +9
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$ 6.36
29APR26 4.20 C 0.00 0.00 0.00 2.22 +0.08 256 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.12 +0.08 244 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.02 +0.08 233 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.92 +0.08 221 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.81 +0.07 200 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.71 +0.07 190 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.61 +0.07 179 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.51 +0.07 169 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.40 +0.06 149 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.11 +0.02 0 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.63 +0.04 63 0 1,851 0
29APR26 6.00 C 0.42 0.42 0.42 0.39 +0.03 48 503 822 -57
29APR26 6.25 C 0.00 0.00 0.00 0.19 +0.01 42 0 1,374 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 307 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 326 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 6,068 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.22 +0.05 95 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.12 +0.07 90 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.02 +0.07 86 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.92 +0.04 82 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.81 +0.07 73 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.71 +0.06 69 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.61 +0.06 65 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.51 +0.06 61 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.41 +0.05 58 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.16 +0.04 48 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.89 +0.01 32 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.69 +0.03 37 0 60 0
28MAY26 6.00 C 0.49 0.49 0.49 0.49 +0.03 34 500 1,096 +500
28MAY26 6.25 C 0.31 0.34 0.31 0.33 +0.02 34 9 926 -5
28MAY26 6.50 C 0.21 0.23 0.21 0.21 +0.01 34 27 159 +12
28MAY26 6.75 C 0.00 0.00 0.00 0.12 0.00 33 0 192 0
28MAY26 7.00 C 0.10 0.10 0.10 0.07 0.00 34 1 122 +1
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 34 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 2.53 +0.07 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.43 +0.05 75 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.33 +0.05 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.23 +0.05 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.13 +0.06 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.03 +0.06 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 +0.05 59 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 +0.06 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.74 +0.06 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 +0.05 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 +0.06 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 +0.06 46 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.21 +0.06 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 +0.05 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 +0.06 36 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.60 +0.05 36 0 507 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 +0.04 35 0 901 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 906 0
29JUN26 6.75 C 0.23 0.23 0.23 0.24 +0.02 35 5 1,733 0
29JUN26 7.00 C 0.16 0.16 0.16 0.17 +0.02 35 8 737 +8
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.02 36 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 37 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 1.94 +0.06 64 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.84 +0.06 60 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.74 +0.06 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.64 +0.05 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.54 +0.06 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.44 +0.06 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.21 +0.06 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 +0.04 39 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.78 +0.05 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.61 +0.05 37 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 +0.03 36 0 142 0
30JUL26 6.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.25 +0.01 36 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 36 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 0.00 0.00 0.00 0.03 0.00 37 0 30 0
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 2.24 +0.06 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.14 +0.05 63 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.04 +0.07 60 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.94 +0.05 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 +0.06 54 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.06 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 +0.05 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.54 +0.05 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 +0.05 43 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 +0.05 40 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 +0.06 38 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 +0.05 37 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 +0.02 35 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.04 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.02 35 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.01 35 0 43 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 0.00 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.01 35 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 36 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.24 +0.06 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.14 +0.05 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.04 +0.07 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.94 +0.05 49 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.84 +0.06 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 +0.06 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 +0.05 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 +0.06 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 +0.05 39 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 +0.04 36 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 +0.05 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 0.00 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.05 33 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.03 33 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.02 33 0 112 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 0.00 33 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 0.00 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 0.00 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 33 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 2.04 +0.05 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.94 +0.05 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 +0.05 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.75 +0.07 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.65 +0.04 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 +0.06 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.26 +0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 +0.05 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.04 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.04 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.02 32 0 95 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.02 33 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.02 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 10 0
TOTAL CALL 1,053 33,510 +459
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 672 0
29APR26 5.75 P 0.01 0.01 0.01 0.01 0.00 55 5 809 -5
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 473 0
29APR26 6.25 P 0.08 0.08 0.07 0.07 -0.03 39 25 154 +5
29APR26 6.50 P 0.18 0.18 0.18 0.20 -0.04 39 1 94 +1
29APR26 6.75 P 0.00 0.00 0.00 0.39 -0.05 0 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.64 -0.03 0 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
28MAY26 5.00 P 0.01 0.01 0.01 0.01 0.00 43 10 162 -10
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,078 0
28MAY26 5.75 P 0.05 0.05 0.05 0.05 0.00 33 40 485 +40
28MAY26 6.00 P 0.09 0.09 0.09 0.10 -0.01 32 10 321 +10
28MAY26 6.25 P 0.00 0.00 0.00 0.19 -0.02 32 0 56 0
28MAY26 6.50 P 0.00 0.00 0.00 0.32 -0.03 32 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.49 -0.04 32 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.64 -0.05 0 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 55 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.02 0.00 36 0 259 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 396 0
29JUN26 5.50 P 0.06 0.06 0.06 0.07 0.00 34 8 456 +8
29JUN26 5.75 P 0.13 0.13 0.13 0.12 -0.01 34 20 438 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.02 33 0 176 0
29JUN26 6.50 P 0.00 0.00 0.00 0.44 -0.01 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 -0.01 36 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.78 -0.03 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.00 -0.01 37 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.22 -0.02 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.46 -0.01 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 -0.04 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 -0.05 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 -0.06 44 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 -0.07 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.65 -0.08 47 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.01 34 0 27 0
30JUL26 4.90 P 0.07 0.07 0.07 0.07 -0.01 35 60 85 +58
30JUL26 5.00 P 0.08 0.08 0.07 0.09 -0.01 35 33 122 +3
30JUL26 5.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 358 0
30JUL26 5.75 P 0.00 0.00 0.00 0.33 -0.01 35 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.45 -0.02 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.60 -0.02 34 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.76 -0.04 33 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 0.94 -0.07 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.36 -0.06 31 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.58 -0.08 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.82 -0.08 30 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.52 -0.08 0 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 35 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 0.08 +0.01 35 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 0.15 -0.01 34 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 34 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.01 34 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 1,601 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.02 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.04 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.04 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 -0.04 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 -0.06 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.63 -0.07 31 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 -0.07 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 -0.07 29 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 -0.08 26 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 0.00 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.01 32 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 72 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.03 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 -0.06 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 -0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 -0.07 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 -0.07 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 -0.07 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 -0.07 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.80 -0.07 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 0.00 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 0.00 32 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 31 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.01 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 -0.02 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 -0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 -0.05 30 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 -0.06 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.74 -0.05 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.94 -0.07 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 -0.07 29 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.37 -0.07 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.59 -0.08 28 0 0 0
TOTAL PUT 212 23,014 +110
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$ 108.10
29APR26 52.50 C 0.00 0.00 0.00 55.62 +14.25 192 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 53.24 +14.37 264 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 50.61 +14.24 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.12 +14.25 141 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 45.82 +14.45 236 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.24 +14.36 204 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 40.82 +14.44 206 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.27 +14.39 183 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 35.62 +14.24 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.10 +14.22 0 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 30.82 +14.43 152 0 13 0
29APR26 80.00 C 28.46 28.46 28.46 28.98 +15.07 191 11 73 +11
29APR26 82.50 C 0.00 0.00 0.00 25.64 +13.81 88 0 163 0
29APR26 85.00 C 10.92 19.88 10.92 23.22 +14.14 101 40 251 -3
29APR26 87.50 C 14.35 15.50 14.35 21.31 +14.32 137 3 150 -2
29APR26 90.00 C 4.45 19.25 4.45 18.30 +13.23 90 41 357 0
29APR26 92.50 C 7.00 19.30 7.00 16.43 +13.05 114 40 88 -28
29APR26 95.00 C 2.40 17.12 1.45 13.70 +11.45 90 127 123 -47
29APR26 97.50 C 1.54 14.63 0.85 11.40 +10.03 84 249 201 +64
29APR26 100.00 C 0.72 11.95 0.59 9.55 +8.75 89 306 354 +108
29APR26 102.50 C 0.50 10.00 0.50 7.81 +7.39 90 274 218 +109
29APR26 105.00 C 0.15 8.00 0.15 6.23 +6.02 90 332 172 +28
29APR26 107.50 C 0.19 6.00 0.19 4.88 +4.78 90 121 159 -9
29APR26 110.00 C 0.55 6.50 0.55 3.83 +3.78 92 445 252 +129
29APR26 112.50 C 0.63 5.26 0.62 2.87 +2.85 92 166 153 +73
29APR26 115.00 C 0.42 4.46 0.42 2.10 +2.09 91 113 150 +56
29APR26 117.50 C 0.50 3.88 0.50 1.51 +1.50 91 60 62 +14
29APR26 120.00 C 0.93 2.80 0.93 1.06 +1.05 91 41 110 +18
29APR26 122.50 C 0.49 1.98 0.49 0.73 +0.72 91 20 28 +7
29APR26 125.00 C 0.40 1.50 0.40 0.49 +0.48 90 16 38 +8
29APR26 127.50 C 0.61 1.32 0.61 0.33 +0.32 91 7 18 +5
29APR26 130.00 C 0.05 1.00 0.05 0.21 +0.20 90 14 18 +4
29APR26 132.50 C 0.30 0.30 0.30 0.14 +0.13 91 1 8 +1
29APR26 135.00 C 0.60 0.60 0.35 0.09 +0.08 91 2 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 +0.05 92 0 16 0
29APR26 140.00 C 0.12 0.65 0.12 0.04 +0.03 93 3 6 +1
29APR26 142.50 C 0.24 0.24 0.20 0.02 +0.01 91 2 22 +1
29APR26 145.00 C 0.01 0.40 0.01 0.01 0.00 89 30 112 +17
28MAY26 55.00 C 0.00 0.00 0.00 53.24 +14.13 81 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 50.73 +14.23 66 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 48.24 +13.98 66 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 45.82 +14.26 79 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 43.24 +14.35 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 40.82 +14.10 68 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 38.27 +14.24 53 0 3 0
28MAY26 72.50 C 23.81 28.82 23.81 35.67 +13.52 0 27 93 +27
28MAY26 75.00 C 0.00 0.00 0.00 33.39 +14.13 59 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.92 +13.11 56 0 29 0
28MAY26 80.00 C 22.00 22.00 22.00 28.98 +13.73 70 1 38 -1
28MAY26 82.50 C 0.00 0.00 0.00 26.41 +12.99 62 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 24.06 +12.34 60 0 22 0
28MAY26 87.50 C 22.30 22.30 22.30 21.93 +11.46 61 2 60 -1
28MAY26 90.00 C 11.00 22.00 11.00 20.50 +11.56 69 7 43 -1
28MAY26 92.50 C 7.56 17.50 7.56 18.23 +10.51 65 11 56 +4
28MAY26 95.00 C 6.50 16.50 6.50 16.50 +9.94 66 5 107 0
28MAY26 97.50 C 8.30 16.00 8.30 15.01 +9.40 68 20 77 -2
28MAY26 100.00 C 4.75 13.19 4.75 13.60 +8.95 69 89 209 +14
28MAY26 102.50 C 6.00 11.50 6.00 12.10 +8.19 69 54 73 -26
28MAY26 105.00 C 3.20 13.26 3.20 10.44 +7.21 67 137 85 +2
28MAY26 107.50 C 4.64 9.90 4.64 9.50 +6.86 69 96 83 +21
28MAY26 110.00 C 2.60 10.68 2.60 8.60 +6.45 71 167 130 +61
28MAY26 112.50 C 3.00 8.50 3.00 7.52 +5.78 70 82 73 +39
28MAY26 115.00 C 1.75 8.66 1.65 6.66 +5.26 71 210 151 +63
28MAY26 117.50 C 2.71 7.50 2.71 5.81 +4.69 70 51 38 +24
28MAY26 120.00 C 2.50 7.00 2.50 5.05 +4.15 70 54 44 +19
28MAY26 122.50 C 3.27 5.58 3.27 4.38 +3.67 70 8 6 0
28MAY26 125.00 C 3.58 5.00 3.58 3.78 +3.22 70 7 7 +5
28MAY26 127.50 C 0.80 5.50 0.80 3.25 +2.81 70 11 12 +5
28MAY26 130.00 C 0.74 4.88 0.74 2.79 +2.45 70 65 63 +42
28MAY26 132.50 C 3.48 3.48 3.48 2.39 +2.12 70 1 2 +1
28MAY26 135.00 C 0.65 3.40 0.65 2.04 +1.83 70 31 29 +20
28MAY26 137.50 C 2.41 2.96 2.41 1.74 +1.58 70 6 10 +5
28MAY26 140.00 C 0.48 3.00 0.48 1.48 +1.35 70 42 71 +37
29JUN26 21.00 C 0.00 0.00 0.00 87.46 +14.52 189 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 86.57 +14.62 193 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 85.51 +14.56 182 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 84.66 +14.71 189 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 83.59 +14.63 179 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 82.39 +14.43 155 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 81.27 +14.30 130 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 80.27 +14.30 125 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 79.52 +14.54 154 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 78.28 +14.42 119 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 77.54 +14.58 148 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 76.17 +14.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 75.63 +14.64 146 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 74.36 +14.47 119 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 73.69 +14.79 143 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 72.39 +14.38 116 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 71.17 +14.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 70.56 +14.54 124 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 69.26 +14.24 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 68.52 +14.49 115 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 67.70 +14.67 123 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 66.75 +14.71 123 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 65.63 +14.59 114 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 64.15 +14.10 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 63.81 +14.82 116 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.59 +14.53 103 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 61.67 +14.64 105 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 60.32 +14.24 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.89 +14.79 109 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.72 +14.63 99 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.20 +14.61 92 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.98 +14.76 96 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.28 +14.58 84 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.74 +14.30 77 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.47 +14.50 79 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.26 +14.32 81 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 41.72 +13.68 75 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 38.86 +13.54 62 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 36.94 +14.21 69 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 34.17 +13.35 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.39 +13.39 66 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 29.76 +12.24 59 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 28.18 +12.51 65 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 26.24 +12.08 65 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 24.39 +11.64 65 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 22.42 +10.85 64 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 20.82 +10.46 65 0 25 0
29JUN26 95.00 C 9.44 9.44 9.44 19.27 +9.97 65 1 35 0
29JUN26 97.50 C 0.00 0.00 0.00 17.76 +9.39 65 0 17 0
29JUN26 100.00 C 13.20 17.70 13.20 16.24 +8.73 65 3 200 -3
29JUN26 102.50 C 0.00 0.00 0.00 15.02 +8.30 66 0 14 0
29JUN26 105.00 C 11.74 11.74 11.74 13.94 +7.94 67 50 71 +27
29JUN26 107.50 C 10.78 12.50 10.78 12.43 +7.15 65 11 70 0
29JUN26 110.00 C 9.54 10.67 9.54 11.58 +6.93 66 26 59 +5
29JUN26 112.50 C 0.00 0.00 0.00 10.42 +6.34 65 0 27 0
29JUN26 115.00 C 4.57 8.81 4.57 9.56 +5.99 66 42 95 +40
29JUN26 117.50 C 0.00 0.00 0.00 8.66 +5.63 66 0 49 0
29JUN26 120.00 C 6.30 9.30 6.30 7.83 +5.19 66 10 142 +5
29JUN26 122.50 C 0.00 0.00 0.00 7.08 +4.78 66 0 30 0
29JUN26 125.00 C 6.10 6.10 6.10 6.38 +4.38 65 3 3 +3
29JUN26 127.50 C 6.55 6.55 6.55 5.75 +4.01 65 2 17 +2
29JUN26 130.00 C 4.10 6.60 4.10 5.17 +3.66 65 5 23 +5
29JUN26 132.50 C 6.46 6.46 6.46 4.65 +3.34 65 1 1 +1
29JUN26 135.00 C 5.29 5.29 5.29 4.17 +3.04 65 3 4 +3
29JUN26 137.50 C 0.00 0.00 0.00 3.74 +2.76 65 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 3.35 +2.51 65 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 3.00 +2.27 65 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 2.68 +2.05 65 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 2.39 +1.85 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 2.14 +1.68 65 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 1.90 +1.50 65 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 1.70 +1.36 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.51 +1.22 65 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 1.30 +1.05 64 0 14 0
29JUN26 162.50 C 0.00 0.00 0.00 1.16 +0.94 64 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 1.03 +0.85 64 0 3 0
29JUN26 167.50 C 2.00 2.00 2.00 0.92 +0.76 64 2 2 +2
29JUN26 170.00 C 0.00 0.00 0.00 0.81 +0.67 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.72 +0.60 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.64 +0.54 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.57 +0.48 64 0 0 0
29JUN26 180.00 C 1.41 1.41 1.41 0.50 +0.42 64 1 13 +1
29JUN26 182.50 C 0.00 0.00 0.00 0.45 +0.38 65 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.39 +0.33 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.35 +0.30 64 0 0 0
29JUN26 190.00 C 1.52 1.52 1.52 0.31 +0.27 64 15 15 +15
29JUN26 192.50 C 1.44 1.44 1.44 0.27 +0.24 64 15 15 +15
29JUN26 195.00 C 1.36 1.36 1.36 0.24 +0.22 64 15 15 +15
29JUN26 197.50 C 0.00 0.00 0.00 0.21 +0.20 64 0 0 0
29JUN26 200.00 C 0.29 1.00 0.29 0.19 +0.18 64 7 31 +1
30JUL26 55.00 C 0.00 0.00 0.00 53.98 +14.39 77 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 51.33 +14.09 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 49.05 +14.38 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 46.84 +14.72 71 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 44.73 +14.79 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.97 +13.81 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 39.57 +13.67 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.36 +13.40 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.38 +12.98 62 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.24 +12.73 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.26 +12.35 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.21 +11.80 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.38 +11.39 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.70 +11.04 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.87 +10.21 61 0 0 0
30JUL26 92.50 C 12.36 12.36 12.36 22.44 +9.91 62 1 4 +1
30JUL26 95.00 C 0.00 0.00 0.00 20.75 +9.25 61 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 19.59 +9.01 63 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 18.38 +8.67 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.06 +8.15 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.87 +7.77 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 15.00 +7.66 65 0 0 0
30JUL26 110.00 C 6.39 8.92 6.39 13.92 +7.28 65 16 16 0
30JUL26 112.50 C 13.00 13.00 13.00 12.86 +6.85 65 1 2 +1
30JUL26 115.00 C 0.00 0.00 0.00 12.02 +6.60 65 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 11.05 +6.16 65 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 10.49 +6.21 66 0 0 0
30JUL26 122.50 C 11.00 11.00 11.00 9.69 +5.83 66 1 1 +1
29SEP26 37.00 C 0.00 0.00 0.00 71.72 +14.43 80 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 70.66 +14.64 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 69.72 +14.17 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 68.79 +14.71 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 67.74 +14.24 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 66.97 +14.60 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 65.88 +14.17 73 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 65.00 +14.80 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.89 +14.07 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.07 +14.28 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.97 +14.12 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.12 +14.30 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.16 +14.54 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.10 +14.44 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.80 +14.41 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.38 +13.73 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.11 +14.08 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 49.86 +13.79 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.65 +13.72 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.62 +13.21 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.50 +13.56 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.44 +13.20 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.42 +13.04 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 37.51 +12.71 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.62 +12.33 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 33.79 +11.75 62 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 32.05 +11.56 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 30.52 +11.33 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 28.78 +10.73 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.28 +10.47 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 26.04 +9.91 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.66 +9.52 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 23.42 +9.21 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 22.21 +8.86 64 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 21.00 +8.45 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 19.93 +8.13 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 18.94 +7.93 64 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 17.96 +7.69 64 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 17.17 +7.61 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.23 +7.33 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 15.39 +7.10 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.74 +7.02 66 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 13.92 +6.95 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.14 +6.46 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.40 +6.37 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 11.70 +6.09 66 0 160 0
29SEP26 132.50 C 11.22 11.22 11.22 11.04 +5.66 66 1 48 0
29SEP26 135.00 C 0.00 0.00 0.00 10.41 +5.41 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 9.82 +5.31 66 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 9.26 +5.06 65 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 8.73 +4.83 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.23 +4.60 65 0 13 0
29SEP26 147.50 C 9.08 9.08 9.08 7.76 +4.39 65 1 1 +1
29SEP26 150.00 C 0.00 0.00 0.00 7.32 +4.09 65 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 6.90 +3.90 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.50 +3.79 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.13 +3.61 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 5.78 +3.44 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.44 +3.26 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.13 +3.11 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.84 +2.96 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.56 +2.76 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.30 +2.67 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.05 +2.54 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.82 +2.41 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.60 +2.29 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 3.39 +2.17 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.20 +2.07 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.01 +1.96 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.84 +1.83 65 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 2.68 +1.77 65 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.53 +1.68 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.38 +1.59 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.25 +1.49 65 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 62.06 +13.82 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.15 +13.76 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.26 +14.06 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.05 +13.60 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.07 +13.64 66 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.76 +13.32 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.87 +13.99 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.85 +13.59 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.86 +13.42 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.87 +13.02 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.03 +13.06 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.21 +12.39 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.47 +12.14 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.81 +12.26 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.14 +11.56 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 35.65 +11.32 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.09 +11.12 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.67 +10.92 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.54 +10.84 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.18 +10.43 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.92 +9.74 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.74 +9.45 63 0 0 0
30DEC26 100.00 C 24.89 24.89 24.89 26.62 +9.17 63 1 0 -1
30DEC26 102.50 C 27.37 27.37 27.37 25.55 +8.90 63 6 196 0
30DEC26 105.00 C 0.00 0.00 0.00 24.50 +8.59 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 23.55 +8.38 64 0 1 0
30DEC26 110.00 C 21.06 21.06 21.06 22.64 +8.24 64 2 3 -1
30DEC26 112.50 C 0.00 0.00 0.00 21.85 +8.18 64 0 1 0
30DEC26 115.00 C 19.00 19.00 19.00 20.96 +7.99 64 1 18 +1
30DEC26 117.50 C 0.00 0.00 0.00 20.23 +7.92 65 0 0 0
30DEC26 120.00 C 14.50 14.50 14.50 19.50 +7.81 65 1 114 +1
30DEC26 122.50 C 0.00 0.00 0.00 18.72 +7.63 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.93 +7.40 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.17 +7.18 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 16.45 +6.96 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.75 +6.74 65 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 15.09 +6.54 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.45 +6.33 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.84 +6.13 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.26 +5.94 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.70 +5.74 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.17 +5.56 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 11.66 +5.38 65 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 11.17 +5.21 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.70 +5.03 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.26 +4.88 64 0 0 0
30DEC26 160.00 C 10.30 11.50 10.30 9.83 +4.71 64 3 3 +3
30DEC26 162.50 C 0.00 0.00 0.00 9.42 +4.56 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.03 +4.41 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.65 +4.38 64 0 0 0
30DEC26 170.00 C 10.00 10.00 10.00 8.30 +4.24 64 1 7 0
30MAR27 55.00 C 0.00 0.00 0.00 57.53 +13.65 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.56 +13.52 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.79 +13.49 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.78 +12.95 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.91 +12.94 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.17 +12.97 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.41 +12.60 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.72 +12.27 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.12 +12.14 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.57 +11.79 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.06 +11.51 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.58 +11.21 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.21 +10.82 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.08 +10.91 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.74 +10.62 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 33.51 +10.31 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.24 +9.83 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.26 +9.74 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.29 +9.62 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.19 +9.30 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 28.31 +9.16 63 152 152 +152
30MAR27 107.50 C 0.00 0.00 0.00 27.38 +8.93 64 532 534 +532
30MAR27 110.00 C 0.00 0.00 0.00 26.51 +8.74 64 380 382 +380
30MAR27 112.50 C 0.00 0.00 0.00 25.67 +8.64 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.87 +8.54 64 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 24.11 +8.46 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.30 +8.29 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 22.65 +8.26 65 0 0 0
TOTAL CALL 4,960 9,497 +2,131
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 213 0 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 165 0 61 0
29APR26 65.00 P 0.01 0.01 0.01 0.01 0.00 154 1 136 +1
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 143 0 84 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 144 0
29APR26 72.50 P 0.01 0.04 0.01 0.01 0.00 123 5 233 0
29APR26 75.00 P 0.01 0.01 0.01 0.01 0.00 113 1 157 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 253 0
29APR26 80.00 P 0.04 0.04 0.03 0.01 -0.03 94 5 303 -5
29APR26 82.50 P 0.02 0.02 0.02 0.02 -0.09 92 3 403 -3
29APR26 85.00 P 0.13 0.13 0.05 0.04 -0.23 90 4 511 -4
29APR26 87.50 P 0.50 0.70 0.09 0.08 -0.51 89 41 220 -33
29APR26 90.00 P 1.25 1.43 0.13 0.17 -0.98 89 120 304 +24
29APR26 92.50 P 1.60 2.00 0.25 0.32 -1.80 89 146 239 +7
29APR26 95.00 P 3.00 3.31 0.28 0.55 -2.82 89 158 99 +40
29APR26 97.50 P 2.60 2.60 0.55 0.91 -4.08 89 217 115 +27
29APR26 100.00 P 3.00 3.00 1.00 1.42 -5.47 88 180 157 +111
29APR26 102.50 P 3.20 3.52 1.61 2.12 -6.91 88 33 27 +6
29APR26 105.00 P 4.77 4.77 2.68 3.01 -8.66 88 43 43 +12
29APR26 107.50 P 3.80 4.22 3.80 4.22 -9.50 89 4 43 -1
29APR26 110.00 P 5.00 5.80 5.00 5.76 -10.41 93 7 18 0
29APR26 112.50 P 0.00 0.00 0.00 7.36 -11.85 94 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 8.90 -12.33 90 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 10.82 -13.01 90 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 12.89 -13.42 90 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 15.07 -13.79 90 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.34 -14.22 90 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.28 -13.54 118 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.62 -13.89 120 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.89 -14.14 118 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.30 -13.86 121 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.50 -14.51 103 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.91 -14.34 88 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.41 -14.33 94 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.90 -14.49 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.02 72 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.04 70 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.08 70 0 18 0
28MAY26 67.50 P 0.17 0.17 0.15 0.08 -0.14 69 11 52 0
28MAY26 70.00 P 0.26 0.26 0.20 0.14 -0.22 70 5 51 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.22 -0.34 70 0 80 0
28MAY26 75.00 P 0.78 0.78 0.36 0.31 -0.53 69 34 91 +14
28MAY26 77.50 P 0.89 0.89 0.69 0.46 -0.71 69 36 118 +3
28MAY26 80.00 P 1.65 1.65 0.55 0.65 -1.00 69 15 56 +1
28MAY26 82.50 P 1.28 1.38 0.71 0.92 -1.32 69 108 111 -72
28MAY26 85.00 P 1.87 1.87 0.90 1.24 -1.72 68 137 220 -13
28MAY26 87.50 P 1.98 2.05 1.68 1.63 -2.23 68 11 65 -2
28MAY26 90.00 P 4.70 4.70 1.67 2.14 -2.77 68 21 115 -2
28MAY26 92.50 P 6.39 6.39 2.35 2.73 -3.43 68 5 51 +1
28MAY26 95.00 P 6.39 6.39 3.08 3.39 -4.04 68 16 56 +12
28MAY26 97.50 P 9.09 9.09 3.42 4.21 -4.89 68 46 73 +21
28MAY26 100.00 P 8.71 8.71 4.50 5.09 -5.54 68 28 34 +2
28MAY26 102.50 P 0.00 0.00 0.00 6.11 -6.52 68 0 13 0
28MAY26 105.00 P 7.31 7.65 6.97 7.32 -7.17 68 4 12 +4
28MAY26 107.50 P 8.73 8.73 8.49 8.73 -7.77 69 30 67 +30
28MAY26 110.00 P 11.89 11.89 9.50 10.00 -8.58 68 20 25 +17
28MAY26 112.50 P 13.52 13.52 11.55 11.55 -9.19 69 4 4 +4
28MAY26 115.00 P 0.00 0.00 0.00 13.55 -9.44 72 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.23 -10.05 72 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 17.04 -10.60 73 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.91 -11.12 73 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.76 -11.59 73 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.59 -12.34 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.12 -12.30 76 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.81 -12.79 72 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.30 -12.91 76 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.69 -12.65 79 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 34.06 -12.67 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.05 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.09 65 0 84 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.14 65 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.21 65 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.32 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.29 -0.39 65 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 -0.58 65 0 98 0
29JUN26 70.00 P 0.84 0.84 0.84 0.56 -0.78 64 1 63 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.77 -0.99 64 0 22 0
29JUN26 75.00 P 1.20 1.20 1.20 1.04 -1.19 64 1 94 -1
29JUN26 77.50 P 0.00 0.00 0.00 1.33 -1.51 64 0 102 0
29JUN26 80.00 P 0.00 0.00 0.00 1.69 -1.82 64 0 40 0
29JUN26 82.50 P 0.00 0.00 0.00 2.17 -2.17 64 0 139 0
29JUN26 85.00 P 0.00 0.00 0.00 2.72 -2.50 64 0 158 0
29JUN26 87.50 P 4.56 4.56 4.56 3.32 -2.94 64 15 46 +15
29JUN26 90.00 P 7.50 7.50 3.88 3.90 -3.46 63 4 62 +2
29JUN26 92.50 P 5.45 5.45 5.00 4.65 -4.02 63 3 375 +1
29JUN26 95.00 P 0.00 0.00 0.00 5.50 -4.83 63 0 69 0
29JUN26 97.50 P 7.53 8.20 7.53 6.42 -5.23 63 2 9 +1
29JUN26 100.00 P 7.59 7.59 7.41 7.45 -5.90 63 12 15 +9
29JUN26 102.50 P 0.00 0.00 0.00 8.84 -6.24 65 0 30 0
29JUN26 105.00 P 9.60 9.60 9.60 10.15 -6.92 65 1 1 +1
29JUN26 107.50 P 13.20 13.20 12.00 11.38 -7.57 65 200 200 +200
29JUN26 110.00 P 0.00 0.00 0.00 12.85 -8.00 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 14.29 -8.60 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.83 -9.10 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.62 -9.46 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.62 -9.63 68 0 193 0
29JUN26 122.50 P 0.00 0.00 0.00 21.21 -10.22 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 23.15 -10.60 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.23 -10.82 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 27.00 -11.38 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 29.01 -11.77 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 31.05 -11.44 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.25 -11.82 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.25 -12.77 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.73 -12.07 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.86 -12.55 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 42.00 -12.40 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.57 -12.88 74 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 46.79 -13.18 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.79 -12.96 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 51.09 -13.36 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 53.65 -13.25 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 55.88 -13.72 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.31 -13.72 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.65 -13.94 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.96 -13.37 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.72 -13.13 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.90 -13.94 77 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.26 -13.56 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.82 -13.77 79 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 74.97 -14.24 75 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.45 -14.24 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 79.91 -13.74 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 82.32 -13.93 76 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 84.78 -13.93 77 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 87.26 -13.96 78 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 89.64 -14.43 76 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.29 -14.52 81 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.20 -0.21 65 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.29 -0.30 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.41 -0.37 65 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 0.57 -0.51 65 0 1 0
30JUL26 65.00 P 0.82 0.82 0.82 0.75 -0.67 64 1 0 -1
30JUL26 67.50 P 0.00 0.00 0.00 0.97 -0.86 64 0 0 0
30JUL26 70.00 P 1.48 1.48 1.48 1.27 -1.06 64 1 1 0
30JUL26 72.50 P 0.00 0.00 0.00 1.55 -1.36 64 0 0 0
30JUL26 75.00 P 2.86 2.86 1.98 1.96 -1.52 64 4 92 -2
30JUL26 77.50 P 1.88 1.88 1.88 2.46 -1.71 65 1 121 +1
30JUL26 80.00 P 2.90 2.90 2.90 2.93 -2.10 64 1 3 0
30JUL26 82.50 P 0.00 0.00 0.00 3.58 -2.31 64 0 3 0
30JUL26 85.00 P 3.38 3.38 3.38 4.17 -2.76 64 2 24 +2
30JUL26 87.50 P 0.00 0.00 0.00 4.87 -3.12 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.68 -3.63 63 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 6.56 -4.05 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.48 -4.68 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.54 -5.17 63 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 9.60 -5.75 63 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 10.78 -6.28 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 12.31 -6.69 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 13.58 -7.22 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 15.09 -7.51 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 16.69 -7.91 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 18.68 -7.92 67 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 19.80 -8.86 65 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 22.00 -8.71 67 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 23.83 -9.04 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.04 65 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.04 65 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.06 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.06 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.08 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.10 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.12 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.12 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.14 64 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.17 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.20 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 -0.22 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.36 -0.24 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 -0.30 64 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 -0.37 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.74 -0.53 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.97 -0.60 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 1.27 -0.74 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 1.57 -0.89 65 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.85 -1.20 64 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 2.29 -1.35 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 2.72 -1.61 64 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 3.27 -1.70 64 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 3.85 -1.96 64 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 4.47 -2.24 64 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 5.21 -2.45 64 0 39 0
29SEP26 82.50 P 0.00 0.00 0.00 5.94 -2.80 63 0 5 0
29SEP26 85.00 P 6.30 6.30 6.30 6.78 -3.13 64 1 34 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.69 -3.46 63 0 35 0
29SEP26 90.00 P 10.10 10.10 8.00 8.60 -3.89 63 68 355 +29
29SEP26 92.50 P 0.00 0.00 0.00 9.62 -4.28 63 0 286 0
29SEP26 95.00 P 11.65 11.65 11.65 10.76 -4.63 63 3 14 +3
29SEP26 97.50 P 0.00 0.00 0.00 11.93 -5.02 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 13.15 -5.43 64 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 14.57 -5.61 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 15.98 -6.11 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 17.21 -6.54 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 18.89 -6.96 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 20.41 -7.29 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 22.02 -7.54 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.83 -7.67 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.53 -8.06 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 27.30 -8.37 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 29.14 -8.61 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.08 -8.63 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.89 -9.05 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 34.73 -9.14 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 36.83 -9.44 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.73 -9.47 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.76 -9.57 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.82 -10.22 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.90 -10.28 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.00 -10.61 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.15 -10.61 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 51.27 -10.89 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.40 -10.95 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.50 -11.26 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.74 -11.34 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.94 -10.88 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 61.78 -11.62 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 64.30 -11.37 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.51 -11.69 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.76 -11.75 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.03 -12.06 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.31 -11.75 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.61 -11.86 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.90 -12.17 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.15 -12.10 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.46 -12.36 72 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.81 -12.33 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.34 -12.19 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.42 -12.63 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.77 -12.36 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.13 -13.20 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.95 -0.45 64 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 1.05 -0.49 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.15 -0.58 64 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.45 -0.73 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.80 -0.86 64 0 6 0
30DEC26 57.50 P 2.35 2.35 2.20 2.17 -0.93 64 2 1 -1
30DEC26 60.00 P 2.93 2.93 2.93 2.72 -0.93 64 1 6 0
30DEC26 62.50 P 0.00 0.00 0.00 3.07 -1.21 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.58 -1.43 63 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 4.18 -1.59 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.79 -1.81 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.52 -2.02 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.29 -2.19 63 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 7.06 -2.45 63 0 2 0
30DEC26 80.00 P 9.20 9.20 7.75 7.93 -2.70 63 2 1 -1
30DEC26 82.50 P 0.00 0.00 0.00 8.88 -2.93 63 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 9.83 -3.24 62 0 2 0
30DEC26 87.50 P 10.98 10.98 10.98 10.79 -3.61 62 1 10 -1
30DEC26 90.00 P 0.00 0.00 0.00 11.93 -3.86 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 13.07 -4.18 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.21 -4.57 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.45 -4.92 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.72 -5.29 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.18 -5.43 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 19.63 -5.89 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 21.17 -6.11 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.72 -6.53 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.34 -6.59 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.99 -6.88 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 27.68 -7.09 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.41 -7.42 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 31.17 -7.53 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 32.99 -7.70 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.80 -7.89 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.70 -8.29 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.56 -8.27 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.48 -8.41 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.45 -8.50 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.41 -9.09 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.41 -9.01 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.40 -9.00 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 50.45 -9.31 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.47 -9.29 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 54.56 -9.54 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.62 -9.75 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.72 -9.69 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.86 -10.03 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 62.96 -10.04 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 65.13 -10.03 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 67.15 -10.30 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.45 -10.28 69 0 0 0
30MAR27 55.00 P 2.95 2.95 2.95 3.05 -0.85 64 1 4 +1
30MAR27 57.50 P 0.00 0.00 0.00 3.56 -0.96 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.04 -1.16 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.57 -1.37 63 0 0 0
30MAR27 65.00 P 5.62 5.62 5.62 5.21 -1.55 62 1 0 -1
30MAR27 67.50 P 0.00 0.00 0.00 5.94 -1.71 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.74 -1.88 62 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 7.54 -2.09 62 0 0 0
30MAR27 75.00 P 7.93 7.93 7.93 8.37 -2.30 62 1 1 +1
30MAR27 77.50 P 0.00 0.00 0.00 9.35 -2.46 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.33 -2.67 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.31 -2.95 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.34 -3.23 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.50 -3.44 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.67 -3.71 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 15.85 -4.02 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.02 -4.40 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 18.40 -4.62 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.79 -4.88 62 0 6 0
30MAR27 102.50 P 0.00 0.00 0.00 21.20 -5.16 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.70 -5.34 62 152 152 +152
30MAR27 107.50 P 0.00 0.00 0.00 24.10 -5.80 62 522 522 +522
30MAR27 110.00 P 25.50 25.50 25.50 25.80 -5.91 63 371 371 +371
30MAR27 112.50 P 0.00 0.00 0.00 27.45 -6.12 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.11 -6.34 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.81 -6.42 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.52 -6.74 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.31 -6.90 64 0 0 0
TOTAL PUT 2,874 10,803 +1,507
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$ 7.64
29APR26 4.70 C 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.74 +0.18 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.18 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.89 +0.18 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.64 +0.18 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.39 +0.18 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.14 +0.18 0 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.89 +0.17 0 0 4 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 +0.14 0 0 39 0
29APR26 7.25 C 0.23 0.23 0.23 0.43 +0.13 47 2 43 0
29APR26 7.50 C 0.13 0.25 0.13 0.25 +0.08 47 4 278 +1
29APR26 7.75 C 0.09 0.19 0.09 0.13 +0.05 49 64 403 +47
29APR26 8.00 C 0.04 0.10 0.03 0.06 +0.02 51 700 1,260 +188
29APR26 8.25 C 0.00 0.00 0.00 0.02 0.00 49 0 353 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 531 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 551 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 105 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 162 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 201 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 213 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.96 +0.19 77 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.86 +0.19 73 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.76 +0.15 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.66 +0.11 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.42 +0.13 68 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 +0.15 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.95 +0.16 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.73 +0.18 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.48 +0.16 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 +0.19 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.02 +0.11 48 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.84 +0.15 49 0 99 0
28MAY26 7.25 C 0.68 0.68 0.68 0.68 +0.13 49 12 83 -12
28MAY26 7.50 C 0.40 0.62 0.40 0.53 +0.10 48 8 89 -5
28MAY26 7.75 C 0.00 0.00 0.00 0.41 +0.08 48 0 222 0
28MAY26 8.00 C 0.21 0.38 0.21 0.31 +0.06 48 49 797 -5
28MAY26 8.25 C 0.16 0.29 0.16 0.24 +0.06 49 14 784 +1
28MAY26 8.50 C 0.18 0.20 0.18 0.18 +0.05 50 2 114 +1
28MAY26 8.75 C 0.12 0.12 0.12 0.13 +0.03 49 15 318 +15
28MAY26 9.00 C 0.09 0.11 0.09 0.09 +0.02 49 45 275 +15
28MAY26 9.25 C 0.07 0.08 0.07 0.07 +0.02 50 31 56 +31
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 49 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.90 +0.14 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.80 +0.14 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 +0.16 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.46 +0.15 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 +0.17 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 +0.15 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.81 +0.17 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.15 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 +0.16 55 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.14 53 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 +0.16 52 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 +0.11 49 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.71 +0.08 48 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 +0.09 50 0 119 0
29JUN26 8.00 C 0.55 0.55 0.55 0.52 +0.08 50 6 3,598 0
29JUN26 8.25 C 0.33 0.33 0.33 0.44 +0.08 51 15 353 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 +0.07 51 0 60 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.05 50 0 30 0
29JUN26 9.00 C 0.25 0.26 0.25 0.24 +0.05 50 7 93 +7
29JUN26 9.25 C 0.00 0.00 0.00 0.19 +0.04 50 0 48 0
29JUN26 9.50 C 0.21 0.21 0.21 0.16 +0.04 51 15 65 +15
29JUN26 9.75 C 0.17 0.17 0.17 0.13 +0.03 51 15 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.99 +0.13 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.90 +0.14 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.80 +0.14 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.73 +0.16 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.50 +0.19 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.27 +0.12 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.10 +0.17 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.89 +0.16 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.69 +0.16 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.50 +0.14 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.33 +0.14 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.17 +0.16 52 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.99 +0.11 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.86 +0.10 49 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.76 +0.09 50 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 0.67 +0.09 51 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.58 +0.09 51 0 79 0
30JUL26 8.50 C 0.40 0.40 0.40 0.50 +0.08 51 8 8 +8
30JUL26 8.75 C 0.00 0.00 0.00 0.43 +0.07 51 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.36 +0.06 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.31 +0.06 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.26 +0.05 50 0 53 0
30JUL26 9.75 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
30JUL26 10.00 C 0.24 0.24 0.23 0.18 +0.03 50 25 40 +25
29SEP26 4.70 C 0.00 0.00 0.00 3.05 +0.18 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.96 +0.17 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.87 +0.17 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.85 +0.20 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.57 +0.16 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.36 +0.11 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.15 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 +0.16 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.86 +0.14 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 +0.10 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.10 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 +0.09 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 +0.09 50 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.13 +0.12 51 0 3,461 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 +0.11 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 +0.09 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 +0.09 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 +0.09 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 +0.07 51 0 62 0
29SEP26 9.00 C 0.50 0.50 0.50 0.58 +0.06 50 10 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.06 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.06 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 +0.05 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.04 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 +0.04 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 +0.03 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 3.14 +0.17 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.06 +0.17 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.98 +0.17 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.90 +0.17 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 +0.16 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.52 +0.16 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 +0.15 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 +0.15 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 +0.14 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 +0.14 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 +0.13 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.11 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 +0.11 50 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 +0.13 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 +0.10 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 +0.12 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.10 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 +0.09 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 +0.09 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 +0.08 50 0 37 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 +0.08 49 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.07 50 0 0 0
30DEC26 9.75 C 0.61 0.61 0.61 0.64 +0.07 49 15 15 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.59 +0.07 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 +0.05 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 +0.04 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
30DEC26 13.00 C 0.26 0.26 0.26 0.20 +0.03 49 15 16 +13
30DEC26 13.50 C 0.23 0.23 0.23 0.17 +0.03 49 15 17 +15
30MAR27 4.70 C 0.00 0.00 0.00 3.25 +0.16 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.17 +0.16 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.09 +0.15 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.02 +0.16 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.84 +0.15 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.66 +0.14 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.50 +0.14 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.34 +0.14 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 +0.13 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.10 +0.12 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 +0.12 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 +0.12 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 +0.12 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 +0.10 49 0 0 0
30MAR27 7.75 C 1.40 1.40 1.40 1.49 +0.09 50 1 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 +0.12 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 +0.11 50 0 0 0
30MAR27 8.50 C 1.28 1.28 1.22 1.22 +0.10 50 3 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 +0.10 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 +0.08 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 +0.08 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 +0.07 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.07 50 0 0 0
30MAR27 10.00 C 0.89 0.90 0.84 0.80 +0.06 50 3 4 +2
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.06 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 +0.06 50 0 5 0
TOTAL CALL 1,099 18,515 +377
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 133 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 198 0
29APR26 7.25 P 0.11 0.11 0.04 0.04 -0.05 48 20 205 +15
29APR26 7.50 P 0.22 0.22 0.09 0.11 -0.09 48 70 220 +3
29APR26 7.75 P 0.00 0.00 0.00 0.23 -0.15 47 0 226 0
29APR26 8.00 P 0.30 0.30 0.30 0.42 -0.15 51 2 322 -2
29APR26 8.25 P 0.00 0.00 0.00 0.63 -0.17 50 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.86 -0.18 0 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 -0.18 0 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.36 -0.18 0 0 135 0
29APR26 9.25 P 0.00 0.00 0.00 1.61 -0.18 0 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.86 -0.18 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.36 -0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 5.25 P 0.01 0.01 0.01 0.01 0.00 61 15 15 +15
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 51 0
28MAY26 6.00 P 0.04 0.04 0.04 0.03 -0.01 52 7 87 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 36 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 69 0
28MAY26 6.75 P 0.11 0.11 0.11 0.12 -0.03 49 15 123 +2
28MAY26 7.00 P 0.17 0.17 0.17 0.18 -0.05 48 15 175 +15
28MAY26 7.25 P 0.25 0.25 0.25 0.26 -0.07 47 15 91 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.37 -0.09 48 0 52 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 -0.10 49 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.11 49 0 1,281 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 -0.11 51 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.04 -0.13 51 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.20 -0.12 46 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 -0.14 42 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.65 -0.17 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.89 -0.17 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.13 -0.17 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.37 -0.17 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 50 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 116 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.02 49 0 16 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.04 49 0 45 0
29JUN26 6.75 P 0.27 0.27 0.27 0.25 -0.04 49 1 97 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 661 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.07 48 0 50 0
29JUN26 7.50 P 0.51 0.51 0.51 0.55 -0.08 49 2 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.10 49 0 168 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.11 50 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.08 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 -0.12 46 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 -0.11 47 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 -0.14 46 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 -0.14 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.94 -0.14 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 -0.16 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.39 -0.15 43 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.87 -0.19 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 -0.18 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 0.00 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 -0.02 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 -0.03 49 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.44 -0.06 48 0 7 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 -0.07 49 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.82 -0.08 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 -0.11 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 -0.10 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 -0.08 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 -0.11 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.62 -0.12 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.82 -0.12 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.03 -0.12 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 -0.12 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.46 -0.14 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 -0.02 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 -0.03 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 -0.04 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.05 49 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.06 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.05 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.07 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.08 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 -0.09 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.08 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.08 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.09 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.10 48 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.09 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.08 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.10 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.13 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 -0.09 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 -0.12 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 -0.09 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 -0.16 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 -0.17 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 -0.17 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 -0.17 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.87 -0.17 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.02 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.04 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.05 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.06 48 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.05 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 -0.07 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.08 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 -0.08 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.07 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.08 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 -0.05 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.06 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.06 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 -0.08 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.14 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 -0.10 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 -0.13 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 -0.13 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 -0.14 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.14 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 -0.16 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.44 -0.16 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 -0.17 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 -0.03 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 -0.04 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 -0.04 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.05 48 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.87 -0.05 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.06 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 -0.07 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.24 -0.07 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 -0.07 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 -0.08 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 -0.08 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.07 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.05 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 -0.10 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 -0.11 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 -0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 -0.11 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 -0.11 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 -0.12 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 -0.13 49 0 0 0
TOTAL PUT 162 19,084 +62
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 24.34 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.84 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.34 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.84 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.35 0.00 30 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.85 -0.01 24 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.35 -0.01 19 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.85 -0.01 14 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.35 -0.01 8 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.85 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.12 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.17 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.68 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.19 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.70 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.22 0.00 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.73 0.00 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.24 0.00 30 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.75 0.00 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.26 0.00 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.77 -0.01 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.28 -0.01 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.79 -0.01 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.30 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.81 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.32 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.83 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.34 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.85 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.36 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.87 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.39 0.00 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.90 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.41 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.92 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.44 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.01 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.84 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.24 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 65.21 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.74 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.27 0.00 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.79 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.32 0.00 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.84 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.37 0.00 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.89 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.42 -0.01 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.94 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.47 -0.01 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.99 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.52 -0.01 10 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.05 0.00 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.57 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.10 0.00 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.62 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.15 -0.01 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.67 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.20 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.72 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.25 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.79 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.38 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.09 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.05 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.42 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.27 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.57 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 -0.01 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 26.38 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.92 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.46 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.01 0.00 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.55 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.10 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.68 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.33 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.11 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.12 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.44 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.14 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.22 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.64 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 -0.01 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 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.78 -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 32 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 25 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 20 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 0.41 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.37 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 0.77 -0.01 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 1.00 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 85.80
29APR26 52.50 C 0.00 0.00 0.00 33.44 +2.61 205 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.91 +2.63 180 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.39 +2.51 158 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.91 +2.58 148 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.42 +2.54 135 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.94 +2.66 124 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.42 +2.89 106 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.85 +2.82 76 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.32 +2.78 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.83 +2.74 44 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 8.35 +2.59 41 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 5.97 +2.26 42 0 94 0
29APR26 82.50 C 1.13 3.30 1.13 3.82 +1.74 42 23 54 +14
29APR26 85.00 C 0.78 2.00 0.50 2.19 +1.14 43 56 68 +13
29APR26 87.50 C 0.35 1.20 0.35 1.03 +0.58 43 46 742 -21
29APR26 90.00 C 0.12 0.58 0.12 0.40 +0.24 42 70 168 -31
29APR26 92.50 C 0.00 0.00 0.00 0.13 +0.08 42 0 109 0
29APR26 95.00 C 0.10 0.10 0.09 0.04 +0.02 43 17 168 -12
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 206 0
29APR26 100.00 C 0.08 0.08 0.08 0.01 0.00 51 1 1,072 -1
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29APR26 110.00 C 0.03 0.03 0.03 0.01 0.00 78 2 119 -2
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 31.08 +2.66 75 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.66 +2.58 73 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.15 +2.56 66 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.61 +2.41 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.27 +2.50 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.88 +2.48 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.29 +2.64 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.97 +2.46 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.83 +2.30 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.84 +2.10 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 8.04 +1.87 43 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 6.45 +1.49 43 0 72 0
28MAY26 85.00 C 3.50 3.50 3.50 5.21 +1.55 45 20 94 +16
28MAY26 87.50 C 2.70 4.00 2.70 3.96 +1.22 44 24 76 +3
28MAY26 90.00 C 1.55 2.13 1.55 3.01 +0.99 44 7 157 +3
28MAY26 92.50 C 1.30 2.31 1.27 2.26 +0.79 44 16 169 +7
28MAY26 95.00 C 1.16 1.78 1.16 1.65 +0.59 44 916 1,007 +913
28MAY26 97.50 C 1.31 1.31 1.31 1.18 +0.44 44 7 65 0
28MAY26 100.00 C 0.00 0.00 0.00 0.83 +0.32 44 0 41 0
28MAY26 102.50 C 0.62 0.62 0.62 0.58 +0.24 44 1 18 +1
28MAY26 105.00 C 0.46 0.46 0.46 0.39 +0.16 44 4 55 0
28MAY26 107.50 C 0.00 0.00 0.00 0.26 +0.11 44 0 69 0
28MAY26 110.00 C 0.15 0.15 0.15 0.17 +0.07 43 9 83 +9
28MAY26 112.50 C 0.00 0.00 0.00 0.12 +0.06 44 0 7 0
28MAY26 115.00 C 0.16 0.16 0.16 0.08 +0.04 44 5 89 -5
29JUN26 46.00 C 0.00 0.00 0.00 40.30 +2.61 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.32 +2.63 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.26 +2.51 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.28 +2.56 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.45 +2.77 77 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.85 +2.59 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.39 +2.47 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.89 +2.51 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.42 +2.31 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.09 +2.34 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.69 +2.25 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.51 +2.31 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.31 +2.65 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.29 +2.54 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.11 +2.13 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.34 +1.98 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.72 +1.81 44 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 8.26 +1.63 44 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 7.12 +1.60 45 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 5.93 +1.41 44 0 65 0
29JUN26 90.00 C 0.00 0.00 0.00 4.92 +1.12 44 0 80 0
29JUN26 92.50 C 0.00 0.00 0.00 4.07 +1.05 44 0 159 0
29JUN26 95.00 C 3.37 3.37 3.37 3.32 +0.87 44 1 95 0
29JUN26 97.50 C 2.71 2.71 2.71 2.68 +0.71 44 1 78 0
29JUN26 100.00 C 0.00 0.00 0.00 2.16 +0.60 44 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 1.72 +0.50 44 0 1,077 0
29JUN26 105.00 C 1.49 1.49 1.49 1.36 +0.43 44 15 1,611 +15
29JUN26 107.50 C 0.00 0.00 0.00 1.04 +0.32 43 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.82 +0.26 44 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 +0.21 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 +0.16 43 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 +0.13 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.29 +0.10 43 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.23 +0.08 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 +0.06 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 +0.05 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 20 0
30JUL26 60.00 C 0.00 0.00 0.00 26.95 - 52 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 24.60 +2.31 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.36 +2.29 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.19 +2.18 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.34 +2.29 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.25 +2.39 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.28 +2.08 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.63 +1.94 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.10 +1.80 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.71 +1.62 44 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 8.61 +1.52 45 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 7.48 +1.46 45 0 51 0
30JUL26 90.00 C 5.17 5.17 4.50 6.49 +1.27 45 2 123 0
30JUL26 92.50 C 0.00 0.00 0.00 5.57 +1.15 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 4.76 +1.02 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 4.05 +0.90 45 0 30 0
30JUL26 100.00 C 3.53 3.53 3.53 3.43 +0.79 45 10 38 +10
30JUL26 102.50 C 0.00 0.00 0.00 2.89 +0.69 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 2.43 +0.65 44 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 1.98 +0.50 44 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 1.65 +0.43 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 1.38 +0.37 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.14 +0.31 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.88 +2.36 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.57 +2.34 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.30 +2.30 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.12 +2.37 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.01 +2.52 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.99 +2.48 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.07 +2.21 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.24 +2.09 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.52 +2.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.76 +1.76 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 15.59 +2.42 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.08 +2.20 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.51 +1.73 47 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.51 +1.81 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 10.42 +1.70 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.41 +1.54 48 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.46 +1.43 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 7.59 +1.28 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 6.79 +1.18 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 6.08 +1.10 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 5.43 +1.01 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.84 +0.93 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.31 +0.85 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 3.83 +0.77 47 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 3.41 +0.71 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.02 +0.64 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.68 +0.58 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.38 +0.53 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.10 +0.48 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.86 +0.43 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.65 +0.40 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.45 +0.35 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 36.04 +2.29 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.93 +2.28 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.88 +2.25 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.91 +2.48 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.02 +2.42 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.20 +2.12 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.47 +2.07 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.75 +1.93 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.29 +1.97 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.80 +1.96 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.39 +1.94 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.02 +1.76 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.88 +1.79 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.78 +1.82 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.73 +1.79 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 12.74 +1.69 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 11.79 +1.60 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 10.90 +1.46 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 10.07 +1.39 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.30 +1.32 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.58 +1.24 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.92 +1.18 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.30 +1.11 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 6.73 +1.21 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 6.02 +0.95 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.55 +0.76 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.11 +0.84 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.40 +2.32 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.50 +2.29 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.76 +2.34 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.90 +2.19 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.37 +2.29 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.63 +2.10 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.01 +1.96 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.58 +1.93 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.27 +1.95 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.97 +1.90 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.72 +1.84 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.56 +1.86 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.45 +1.78 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.45 +1.82 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.50 +1.72 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.56 +1.66 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.67 +1.59 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.83 +1.53 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.04 +1.46 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.30 +1.40 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.60 +1.34 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.95 +1.29 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.33 +1.23 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.75 +1.17 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.21 +1.33 49 0 0 0
TOTAL CALL 1,253 12,371 +932
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 152 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 104 0
29APR26 75.00 P 0.06 0.06 0.06 0.01 -0.05 47 2 544 -2
29APR26 77.50 P 0.35 0.44 0.35 0.03 -0.21 42 6 1,030 +3
29APR26 80.00 P 0.84 1.05 0.18 0.14 -0.54 42 40 840 -4
29APR26 82.50 P 1.90 2.38 0.47 0.48 -1.06 41 17 69 -9
29APR26 85.00 P 2.55 2.55 1.22 1.27 -1.74 41 7 770 +3
29APR26 87.50 P 5.50 5.50 5.50 2.67 -2.24 42 1 710 0
29APR26 90.00 P 9.50 9.50 9.50 4.56 -2.57 42 1 97 -1
29APR26 92.50 P 0.00 0.00 0.00 6.80 -2.73 41 0 103 0
29APR26 95.00 P 0.00 0.00 0.00 9.22 -2.78 42 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 11.70 -2.80 0 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 14.20 -2.80 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 16.92 -2.58 95 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.20 -2.80 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.74 -2.76 89 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.20 -2.80 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.70 -2.80 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.20 -2.80 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.07 44 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.15 -0.13 44 0 132 0
28MAY26 70.00 P 0.73 0.73 0.73 0.29 -0.22 44 30 147 +8
28MAY26 72.50 P 0.54 0.54 0.54 0.53 -0.34 44 15 83 -2
28MAY26 75.00 P 1.52 1.77 0.87 0.88 -0.51 44 38 204 +12
28MAY26 77.50 P 1.80 1.80 1.35 1.35 -0.74 43 8 163 -1
28MAY26 80.00 P 2.60 2.60 2.02 2.01 -0.99 43 7 647 +4
28MAY26 82.50 P 3.73 3.73 2.95 2.95 -1.07 43 51 73 +42
28MAY26 85.00 P 5.39 5.39 4.00 3.98 -1.53 42 2 627 +1
28MAY26 87.50 P 5.28 5.28 5.28 5.28 -1.80 42 1 51 0
28MAY26 90.00 P 0.00 0.00 0.00 6.86 -1.99 42 0 82 0
28MAY26 92.50 P 0.00 0.00 0.00 8.72 -2.07 43 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 10.63 -2.24 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 12.68 -2.38 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 14.91 -2.25 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.16 -2.54 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.51 -2.59 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.85 -2.69 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.23 -2.78 41 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.73 -2.77 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.21 -2.79 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.04 44 0 33 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.08 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.13 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 -0.20 44 0 203 0
29JUN26 67.50 P 0.84 0.84 0.84 0.66 -0.25 44 4 189 +4
29JUN26 70.00 P 0.00 0.00 0.00 0.99 -0.34 44 0 124 0
29JUN26 72.50 P 1.39 1.39 1.38 1.38 -0.51 43 9 164 +1
29JUN26 75.00 P 2.34 2.34 1.95 1.95 -0.64 43 11 450 +10
29JUN26 77.50 P 2.62 2.62 2.62 2.64 -0.84 43 10 433 0
29JUN26 80.00 P 0.00 0.00 0.00 3.49 -1.07 43 0 445 0
29JUN26 82.50 P 4.52 4.52 4.52 4.51 -1.26 43 1 153 -1
29JUN26 85.00 P 5.70 5.70 5.70 5.72 -1.45 43 2 462 0
29JUN26 87.50 P 0.00 0.00 0.00 7.03 -1.67 43 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 8.60 -1.75 43 0 28 0
29JUN26 92.50 P 0.00 0.00 0.00 10.29 -1.85 44 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 12.08 -1.99 44 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 13.82 -1.87 42 0 45 0
29JUN26 100.00 P 19.00 19.00 19.00 15.88 -1.92 43 1 25 -1
29JUN26 102.50 P 0.00 0.00 0.00 17.93 -2.10 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.33 -1.88 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.29 -2.27 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.66 -2.63 43 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.98 -2.70 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.32 -2.78 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.77 -2.78 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.22 -2.80 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.73 -2.77 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.21 -2.79 44 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 41.70 -2.80 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.20 -2.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.40 - 44 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.59 -0.22 44 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.87 -0.27 44 0 18 0
30JUL26 67.50 P 0.00 0.00 0.00 1.22 -0.37 44 0 1 0
30JUL26 70.00 P 2.01 2.01 2.01 1.69 -0.46 44 1 16 +1
30JUL26 72.50 P 0.00 0.00 0.00 2.27 -0.55 44 0 77 0
30JUL26 75.00 P 2.91 2.94 2.91 2.94 -0.72 43 11 62 0
30JUL26 77.50 P 0.00 0.00 0.00 3.75 -0.92 43 0 26 0
30JUL26 80.00 P 4.35 4.35 4.35 4.71 -1.00 43 10 45 +10
30JUL26 82.50 P 0.00 0.00 0.00 5.81 -1.20 43 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 6.97 -1.44 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 8.35 -1.59 43 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 9.90 -1.70 43 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 11.53 -1.44 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.31 -1.47 44 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 15.15 -1.53 44 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 16.90 -1.77 43 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 19.07 -1.74 44 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.32 -1.63 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.44 -1.73 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.40 -2.00 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.43 -2.26 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.69 -2.41 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.45 -0.12 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.66 -0.13 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.91 -0.17 46 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.22 -0.27 46 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.70 -0.31 47 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.18 -0.26 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.65 -0.47 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.33 -0.54 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.12 -0.62 46 0 73 0
29SEP26 75.00 P 5.95 5.95 5.02 4.94 -0.78 45 70 30 +25
29SEP26 77.50 P 7.24 7.42 6.31 5.92 -0.79 45 60 52 +10
29SEP26 80.00 P 0.00 0.00 0.00 6.95 -1.03 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 8.15 -1.47 45 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 9.41 -1.32 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.79 -1.45 45 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 12.28 -1.57 45 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 13.87 -1.68 45 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.54 -1.44 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.33 -1.48 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.16 -1.55 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.01 -1.94 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.95 -1.69 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.93 -1.76 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.06 -2.07 46 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.06 -1.92 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.19 -1.99 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.36 -2.04 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.65 -1.97 46 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.80 -2.33 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.07 -2.44 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.36 -2.21 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.68 -2.59 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.25 -0.22 47 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.69 -0.20 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.10 -0.30 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.61 -0.37 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.17 -0.47 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.82 -0.40 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.57 -0.58 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.39 -0.66 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.27 -0.70 47 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 7.29 -0.83 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 8.36 -0.92 46 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.50 -1.02 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.75 -1.12 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 12.04 -1.26 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 13.45 -1.32 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.94 -1.45 46 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 16.50 -1.50 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.14 -1.33 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.69 -1.55 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.64 -1.59 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.33 -1.58 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.19 -1.84 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.14 -1.83 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.18 -1.92 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 31.07 -1.73 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.10 -2.00 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.23 -1.77 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.69 -0.29 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.27 -0.34 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.86 -0.44 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.58 -0.43 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.32 -0.49 48 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.24 -0.48 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.18 -0.53 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.18 -0.62 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.21 -0.78 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.31 -0.90 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.55 -0.95 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.84 -0.96 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.22 -0.98 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.63 -1.07 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.13 -1.25 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.63 -1.35 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.24 -1.34 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.81 -1.37 46 0 0 0
30MAR27 100.00 P 26.00 26.00 26.00 23.54 -1.42 47 1 1 +1
30MAR27 102.50 P 0.00 0.00 0.00 25.31 -1.48 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.13 -1.52 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.99 -1.58 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.89 -1.63 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.81 -1.66 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.74 -1.74 47 0 0 0
TOTAL PUT 417 13,673 +114
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$ 118.50
24APR26 90.00 C 0.00 0.00 0.00 28.50 -0.47 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 26.00 -0.47 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 23.50 -0.47 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 21.00 -0.21 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 18.50 -0.21 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 16.00 -0.21 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 13.50 -0.21 0 0 0 -33
24APR26 107.50 C 0.00 0.00 0.00 11.00 -0.21 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 8.50 -0.21 0 0 0 -33
24APR26 112.50 C 0.00 0.00 0.00 6.00 -0.21 0 0 0 -26
24APR26 115.00 C 1.97 3.55 1.97 3.50 -0.35 0 24 0 -95
24APR26 117.50 C 0.28 1.05 0.25 1.00 -0.72 0 377 0 -137
24APR26 120.00 C 0.03 0.04 0.03 0.00 -0.47 0 25 391 0
24APR26 122.50 C 0.01 0.01 0.01 0.00 -0.08 0 4 406 0
24APR26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 18 431 0
24APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
24APR26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 279 0
24APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
24APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
24APR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 63.52 -0.20 197 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 61.02 -0.20 180 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 58.52 -0.20 161 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 56.02 -0.20 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 53.52 -0.21 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 51.02 -0.21 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 48.52 -0.21 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 46.02 -0.21 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 43.52 -0.21 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 41.03 -0.20 120 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.53 -0.20 110 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 36.03 -0.20 100 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 33.53 -0.20 90 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 31.03 -0.20 80 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 28.53 -0.44 70 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 26.03 -0.44 55 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 23.53 -0.44 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.03 -0.21 0 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 18.53 -0.21 0 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 16.03 -0.21 0 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 13.53 -0.21 0 0 937 0
29APR26 107.50 C 10.05 10.05 10.05 11.04 -0.21 31 1 154 0
29APR26 110.00 C 0.00 0.00 0.00 8.56 -0.23 30 0 1,473 0
29APR26 112.50 C 4.80 4.85 4.80 6.17 -0.26 30 79 1,495 -59
29APR26 115.00 C 3.07 4.10 2.95 4.13 -0.23 33 437 4,613 -170
29APR26 117.50 C 1.68 2.37 1.34 2.33 -0.26 31 603 2,776 -175
29APR26 120.00 C 0.74 1.16 0.60 1.11 -0.20 31 1,281 4,615 +652
29APR26 122.50 C 0.32 0.52 0.25 0.44 -0.17 31 89 1,824 -12
29APR26 125.00 C 0.15 0.24 0.13 0.14 -0.09 30 169 1,080 -47
29APR26 127.50 C 0.00 0.00 0.00 0.04 -0.04 31 0 1,028 0
29APR26 130.00 C 0.05 0.07 0.05 0.01 -0.01 31 118 966 -10
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 728 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 666 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
30APR26 95.00 C 0.00 0.00 0.00 23.54 - 57 0 0 -
30APR26 97.50 C 0.00 0.00 0.00 21.04 -0.20 49 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 18.54 -0.21 41 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 16.04 -0.21 32 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 13.54 -0.21 0 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 11.06 -0.21 33 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 8.61 -0.23 32 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 6.28 -0.25 32 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 4.33 -0.21 35 0 30 0
30APR26 117.50 C 1.64 2.50 1.64 2.59 -0.23 33 36 59 -15
30APR26 120.00 C 0.85 1.42 0.84 1.33 -0.26 32 256 196 +53
30APR26 122.50 C 0.53 0.70 0.53 0.63 -0.15 32 60 137 +47
30APR26 125.00 C 0.17 0.33 0.17 0.25 -0.09 32 81 164 +76
30APR26 127.50 C 0.17 0.17 0.16 0.09 -0.04 32 34 41 +34
30APR26 130.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 84 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 63.62 -0.42 0 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 61.02 -0.44 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.52 -0.54 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.14 -0.43 65 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.54 -0.55 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.05 -0.46 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.65 -0.45 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.16 -0.37 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.66 -0.38 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.17 -0.38 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.68 -0.49 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.18 -0.43 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.53 -0.72 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.08 -0.72 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.74 -0.34 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.24 -0.69 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.82 -0.69 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.47 -0.21 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.14 -0.21 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.89 -0.22 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 14.75 -0.21 38 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 12.72 -0.22 38 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 10.85 -0.21 38 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 9.40 -0.02 40 0 1,178 0
28MAY26 115.00 C 6.60 7.47 6.60 7.75 -0.09 40 115 4,289 +35
28MAY26 117.50 C 5.45 6.17 5.45 6.24 -0.15 38 42 551 +41
28MAY26 120.00 C 4.56 5.10 4.56 5.09 -0.13 39 12 1,694 +7
28MAY26 122.50 C 3.50 4.09 3.50 4.13 -0.13 39 40 834 +10
28MAY26 125.00 C 2.80 3.19 2.78 3.25 -0.14 39 450 1,106 +409
28MAY26 127.50 C 2.48 2.52 2.46 2.52 -0.13 39 289 1,143 +117
28MAY26 130.00 C 1.79 2.07 1.79 1.93 -0.11 39 96 501 +35
28MAY26 132.50 C 0.00 0.00 0.00 1.46 -0.09 39 0 336 0
28MAY26 135.00 C 1.07 1.32 1.07 1.09 -0.08 39 79 608 +35
28MAY26 137.50 C 0.87 0.91 0.87 0.81 -0.06 39 35 613 -24
28MAY26 140.00 C 0.82 0.82 0.82 0.59 -0.05 39 15 319 0
28MAY26 142.50 C 0.62 0.62 0.62 0.42 -0.04 38 18 392 -9
28MAY26 145.00 C 0.52 0.52 0.52 0.30 -0.03 38 34 160 -13
28MAY26 147.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 58 0
28MAY26 150.00 C 0.00 0.00 0.00 0.15 -0.02 39 10 129 +7
28MAY26 152.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 0.00 39 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 0.00 40 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 63.62 -0.56 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.24 -0.46 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.76 -0.45 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.14 -0.59 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.55 -0.69 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.08 -0.69 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.80 -0.30 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.26 -0.42 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.68 -0.72 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.24 -0.72 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.80 -0.73 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.38 -0.73 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.96 -0.74 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.37 -0.69 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.21 -0.70 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.80 -0.78 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.51 -0.77 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.32 -0.22 37 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 20.18 -0.23 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 18.13 -0.23 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 16.19 -0.24 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 14.37 -0.23 37 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 12.67 -0.23 37 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 11.10 -0.22 37 0 4,090 0
29JUN26 115.00 C 8.90 8.90 8.90 9.70 -0.18 38 20 2,568 0
29JUN26 117.50 C 7.38 8.26 7.38 8.55 0.00 38 158 2,254 +108
29JUN26 120.00 C 6.65 6.86 6.59 7.25 -0.17 38 22 2,671 +22
29JUN26 122.50 C 0.00 0.00 0.00 6.23 -0.14 38 1 1,621 -1
29JUN26 125.00 C 0.00 0.00 0.00 5.34 -0.12 38 1 8,475 -1
29JUN26 127.50 C 4.27 4.27 4.27 4.50 -0.17 38 6 747 0
29JUN26 130.00 C 3.46 3.46 3.46 3.77 -0.16 38 4 2,115 -4
29JUN26 132.50 C 0.00 0.00 0.00 3.14 -0.14 38 0 709 0
29JUN26 135.00 C 0.00 0.00 0.00 2.60 -0.13 38 0 687 0
29JUN26 137.50 C 2.18 2.34 2.18 2.14 -0.12 38 16 655 +6
29JUN26 140.00 C 1.98 1.98 1.98 1.75 -0.10 38 5 1,622 0
29JUN26 142.50 C 0.00 0.00 0.00 1.43 -0.09 38 0 431 0
29JUN26 145.00 C 1.32 1.32 1.30 1.16 -0.08 38 60 437 -30
29JUN26 147.50 C 1.12 1.12 1.12 0.93 -0.07 38 30 2,119 -30
29JUN26 150.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 425 0
29JUN26 152.50 C 0.00 0.00 0.00 0.60 -0.05 38 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.38 -0.03 38 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 0.00 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 0.00 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 0.00 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 0.00 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 0.00 37 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 29.81 -0.75 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.56 -0.75 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.37 -0.74 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.25 -0.73 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.22 -0.22 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.30 -0.23 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.48 -0.23 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.77 -0.22 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 14.16 -0.22 37 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 12.66 -0.22 37 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 11.35 -0.19 38 0 177 0
30JUL26 117.50 C 9.40 9.40 9.35 10.15 -0.11 38 40 356 +40
30JUL26 120.00 C 0.00 0.00 0.00 9.00 -0.12 38 0 372 0
30JUL26 122.50 C 0.00 0.00 0.00 7.96 -0.11 38 0 271 0
30JUL26 125.00 C 0.00 0.00 0.00 7.02 -0.11 38 0 164 0
30JUL26 127.50 C 5.75 5.75 5.75 6.13 -0.16 38 20 63 +20
30JUL26 130.00 C 0.00 0.00 0.00 5.33 -0.16 38 0 85 0
30JUL26 132.50 C 0.00 0.00 0.00 4.62 -0.15 38 0 150 0
30JUL26 135.00 C 0.00 0.00 0.00 3.99 -0.14 38 0 201 0
30JUL26 137.50 C 0.00 0.00 0.00 3.43 -0.13 38 0 33 0
30JUL26 140.00 C 3.18 3.18 3.18 2.95 -0.12 38 10 148 +10
30JUL26 142.50 C 0.00 0.00 0.00 2.52 -0.11 38 0 34 0
30JUL26 145.00 C 0.00 0.00 0.00 2.15 -0.10 38 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 1.83 -0.09 38 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 63.70 -0.75 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.54 -0.69 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.09 -0.73 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.68 -0.74 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.29 -0.74 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.90 -0.74 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.52 -0.74 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.15 -0.74 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.79 -0.75 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.46 -0.75 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.15 -0.76 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.89 -0.75 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.67 -0.75 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.89 -0.35 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 31.37 -0.74 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.34 -0.70 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.69 -0.34 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 25.30 -0.79 39 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 23.52 -0.69 39 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 22.03 +0.01 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 20.05 -0.33 38 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 18.69 -0.13 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 17.13 -0.73 39 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.84 -0.11 39 0 629 0
29SEP26 115.00 C 14.60 14.60 14.60 14.57 -0.08 39 80 4,413 0
29SEP26 117.50 C 0.00 0.00 0.00 13.35 -0.15 39 0 1,634 0
29SEP26 120.00 C 0.00 0.00 0.00 12.42 +0.05 40 0 3,505 0
29SEP26 122.50 C 0.00 0.00 0.00 11.18 -0.15 39 0 809 0
29SEP26 125.00 C 9.52 10.18 9.52 10.22 -0.13 39 140 750 +140
29SEP26 127.50 C 0.00 0.00 0.00 9.34 -0.11 40 0 358 0
29SEP26 130.00 C 8.06 8.06 8.06 8.55 -0.10 40 1 1,357 0
29SEP26 132.50 C 0.00 0.00 0.00 7.81 -0.07 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 7.08 -0.06 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 6.41 -0.05 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 5.79 -0.04 40 0 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 5.22 -0.04 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.70 -0.04 40 0 463 0
29SEP26 147.50 C 0.00 0.00 0.00 4.23 -0.03 40 0 480 0
29SEP26 150.00 C 4.20 4.20 4.15 3.80 -0.03 40 6 422 -6
29SEP26 152.50 C 0.00 0.00 0.00 3.42 +0.08 40 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 3.06 +0.06 40 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.75 +0.07 40 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.46 +0.06 40 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 2.20 +0.05 40 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.96 +0.04 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.75 +0.03 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.56 -0.02 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.40 +0.04 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.24 -0.01 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.11 +0.03 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.98 +0.02 39 0 1 0
29SEP26 182.50 C 1.35 1.35 1.35 0.88 0.00 39 30 246 +30
29SEP26 185.00 C 0.00 0.00 0.00 0.78 +0.02 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 64.75 -0.65 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.57 -0.59 52 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 60.04 -0.77 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 57.70 -0.76 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.36 -0.77 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.05 -0.77 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.75 -0.77 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.48 -0.77 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.24 -0.77 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.04 -0.77 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.89 -0.76 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 39.77 -0.76 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.70 -0.76 41 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 35.68 -0.75 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.73 -0.72 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 31.86 -0.68 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 29.96 -0.74 40 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 28.20 -0.70 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 26.75 -0.43 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 24.83 -0.68 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.36 -0.59 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 21.79 -0.65 39 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 20.38 -0.20 39 0 573 0
30DEC26 112.50 C 18.29 18.39 18.29 19.07 -0.20 39 33 379 +33
30DEC26 115.00 C 17.17 17.17 17.17 18.14 -0.20 40 30 1,503 0
30DEC26 117.50 C 0.00 0.00 0.00 16.96 -0.17 40 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 15.85 -0.08 40 0 462 0
30DEC26 122.50 C 0.00 0.00 0.00 14.81 -0.15 40 0 213 0
30DEC26 125.00 C 0.00 0.00 0.00 13.83 -0.13 40 0 1,373 0
30DEC26 127.50 C 0.00 0.00 0.00 12.90 -0.15 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 12.04 -0.17 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 11.19 -0.17 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 10.39 -0.17 40 0 179 0
30DEC26 137.50 C 9.58 9.65 9.58 9.65 -0.16 40 181 241 +150
30DEC26 140.00 C 8.45 8.98 8.45 8.95 -0.16 40 127 261 +87
30DEC26 142.50 C 8.36 8.39 8.36 8.30 -0.15 40 225 272 +194
30DEC26 145.00 C 0.00 0.00 0.00 7.69 -0.14 40 0 149 0
30DEC26 147.50 C 0.00 0.00 0.00 7.12 -0.14 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 6.59 -0.14 39 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 6.10 -0.13 39 0 19 0
30DEC26 155.00 C 5.70 5.70 5.70 5.64 +0.04 39 13 44 +7
30DEC26 157.50 C 0.00 0.00 0.00 5.21 -0.12 39 0 22 0
30DEC26 160.00 C 0.00 0.00 0.00 4.82 +0.03 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 4.45 -0.11 39 0 10 0
30DEC26 165.00 C 0.00 0.00 0.00 4.11 +0.02 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.79 -0.10 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.50 +0.01 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.23 +0.01 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.98 -0.08 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.75 +0.01 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.53 0.00 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.33 0.00 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.15 0.00 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 65.57 -0.70 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.43 -0.53 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.95 -0.71 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.93 -0.44 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.40 -0.70 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.16 -0.71 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.96 -0.70 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.78 -0.70 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.65 -0.70 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.56 -0.69 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.50 -0.70 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.52 -0.67 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.54 -0.68 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.64 -0.67 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.91 -0.36 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.94 -0.69 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.34 -0.55 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 30.52 -0.67 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 27.95 -1.62 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 27.06 -0.92 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 25.85 -0.67 39 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 24.41 -0.66 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 23.09 -0.63 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 21.82 -0.62 39 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 20.91 -0.23 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 19.76 -0.18 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 18.67 -0.17 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.64 -0.17 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 16.68 -0.15 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 15.74 -0.20 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 14.78 -0.28 40 0 85 0
30MAR27 132.50 C 13.48 13.48 13.48 13.96 -0.23 40 1 71 +1
30MAR27 135.00 C 12.90 12.90 12.90 13.13 -0.23 39 1 132 0
30MAR27 137.50 C 0.00 0.00 0.00 12.36 -0.22 39 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.62 -0.22 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 10.93 -0.21 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 10.27 -0.21 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.65 -0.20 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.07 -0.19 39 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.52 -0.19 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.00 -0.18 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.51 -0.18 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.05 -0.17 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.61 -0.17 39 0 4 0
TOTAL CALL 6,238 137,287 +1,476
24APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
24APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
24APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
24APR26 110.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 167 0
24APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
24APR26 115.00 P 0.10 0.10 0.05 0.00 -0.08 0 103 449 +2
24APR26 117.50 P 0.80 1.00 0.04 0.00 -0.50 0 446 862 -64
24APR26 120.00 P 3.16 3.30 1.47 1.50 -0.23 0 115 0 -389
24APR26 122.50 P 5.20 5.20 4.00 4.00 +0.15 0 74 0 -164
24APR26 125.00 P 0.00 0.00 0.00 6.50 +0.20 0 0 0 -60
24APR26 127.50 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 -61
24APR26 130.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 14.00 +0.20 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 16.50 +0.20 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 19.00 +0.20 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 21.50 +0.20 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 24.00 +0.20 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 26.50 +0.20 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 29.00 +0.20 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 138 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,387 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,093 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,051 0
29APR26 100.00 P 0.04 0.04 0.04 0.01 0.00 56 6 10,551 -6
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,952 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,043 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,186 0
29APR26 110.00 P 0.18 0.18 0.11 0.03 -0.02 31 238 3,551 +91
29APR26 112.50 P 0.31 0.37 0.19 0.14 -0.05 31 273 987 -154
29APR26 115.00 P 0.85 0.93 0.52 0.47 -0.09 30 1,826 2,642 +959
29APR26 117.50 P 1.50 2.06 1.25 1.19 -0.09 30 935 1,849 +193
29APR26 120.00 P 3.50 3.64 2.51 2.51 -0.05 30 74 1,903 -21
29APR26 122.50 P 5.83 5.83 4.75 4.33 -0.01 29 6 580 -2
29APR26 125.00 P 8.30 8.30 8.00 6.61 +0.12 30 6 449 0
29APR26 127.50 P 0.00 0.00 0.00 9.02 +0.18 31 0 150 0
29APR26 130.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 14.00 +0.20 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 16.50 +0.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.00 +0.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.50 +0.15 0 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 24.00 +0.15 0 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 26.50 +0.15 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 29.00 +0.15 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 31.50 +0.15 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 34.00 +0.15 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 36.50 +0.15 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 39.00 +0.15 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 41.50 +0.16 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 44.07 +0.23 123 0 40 0
30APR26 95.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 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 0.00 44 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
30APR26 110.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 60 0
30APR26 112.50 P 0.34 0.34 0.34 0.24 -0.04 32 4 97 0
30APR26 115.00 P 1.04 1.10 0.68 0.64 -0.09 31 23 410 +11
30APR26 117.50 P 2.17 2.17 1.45 1.45 -0.05 31 171 228 +95
30APR26 120.00 P 3.60 3.60 2.88 2.71 -0.04 30 88 103 -14
30APR26 122.50 P 4.55 4.55 4.55 4.48 -0.05 30 2 30 0
30APR26 125.00 P 0.00 0.00 0.00 6.71 +0.12 32 0 67 0
30APR26 127.50 P 0.00 0.00 0.00 9.05 +0.16 32 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 11.51 +0.19 33 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 14.00 +0.20 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 16.50 +0.20 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 19.57 +0.77 87 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 22.02 +0.67 93 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 24.23 +0.38 85 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 27.03 +0.68 107 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 690 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 600 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 927 0
28MAY26 95.00 P 0.00 0.00 0.00 0.15 0.00 39 0 2,800 0
28MAY26 97.50 P 0.00 0.00 0.00 0.26 0.00 39 0 2,293 0
28MAY26 100.00 P 0.72 0.72 0.72 0.43 -0.01 39 14 2,151 -14
28MAY26 102.50 P 1.00 1.01 0.82 0.68 -0.01 39 71 3,653 +24
28MAY26 105.00 P 1.25 1.39 1.10 1.04 -0.01 39 57 2,163 +25
28MAY26 107.50 P 1.84 1.86 1.55 1.50 -0.04 38 37 1,703 +7
28MAY26 110.00 P 2.52 2.52 2.11 2.05 -0.13 38 68 3,668 +68
28MAY26 112.50 P 3.40 3.50 3.20 2.80 -0.11 38 8 541 0
28MAY26 115.00 P 4.27 4.50 3.85 3.73 -0.09 37 6 474 +1
28MAY26 117.50 P 5.75 5.75 5.52 4.83 -0.07 37 2 373 +1
28MAY26 120.00 P 7.20 7.22 6.23 6.23 0.00 38 39 389 +3
28MAY26 122.50 P 0.00 0.00 0.00 7.76 +0.03 38 0 892 0
28MAY26 125.00 P 10.53 10.53 10.53 9.35 -0.08 38 1 157 +1
28MAY26 127.50 P 0.00 0.00 0.00 11.18 0.00 38 0 45 0
28MAY26 130.00 P 0.00 0.00 0.00 13.14 -0.13 38 0 73 0
28MAY26 132.50 P 0.00 0.00 0.00 15.20 +0.12 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 17.35 +0.14 38 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 19.58 +0.16 38 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 22.02 +0.31 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.66 +0.54 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.03 +0.63 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.47 +0.60 49 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.89 +0.54 50 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 34.32 +0.47 51 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 36.80 +0.45 53 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 39.28 +0.43 55 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 42.05 +0.71 64 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 44.26 +0.42 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 6,658 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 0.00 38 0 2,549 0
29JUN26 85.00 P 0.42 0.42 0.42 0.11 -0.01 38 10 941 +10
29JUN26 87.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 1,328 0
29JUN26 92.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 1,538 0
29JUN26 95.00 P 0.00 0.00 0.00 0.65 -0.02 38 0 5,654 0
29JUN26 97.50 P 1.23 1.23 1.23 0.92 -0.02 38 29 1,863 +29
29JUN26 100.00 P 1.73 1.73 1.73 1.30 -0.02 38 3 4,006 +3
29JUN26 102.50 P 1.85 1.86 1.84 1.76 -0.03 38 62 3,462 +2
29JUN26 105.00 P 2.61 2.61 2.56 2.33 -0.02 38 36 4,221 +18
29JUN26 107.50 P 3.25 3.30 3.24 2.96 -0.06 38 80 4,331 +73
29JUN26 110.00 P 3.77 3.77 3.77 3.69 -0.10 37 150 6,219 +47
29JUN26 112.50 P 5.30 5.36 5.00 4.55 -0.09 37 69 3,942 +63
29JUN26 115.00 P 5.74 5.74 5.71 5.59 -0.04 37 100 3,739 +50
29JUN26 117.50 P 7.55 7.68 7.55 6.76 -0.05 37 3 2,879 0
29JUN26 120.00 P 0.00 0.00 0.00 8.13 -0.02 37 0 2,119 0
29JUN26 122.50 P 0.00 0.00 0.00 9.58 +0.04 37 0 2,588 0
29JUN26 125.00 P 0.00 0.00 0.00 11.16 +0.08 37 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 12.91 +0.05 37 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 14.69 +0.05 37 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 16.60 +0.07 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 18.56 +0.09 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 20.64 +0.10 37 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 23.28 +0.63 41 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 25.49 +0.52 42 0 325 0
29JUN26 145.00 P 27.54 27.54 27.54 27.75 +0.05 42 10 161 +10
29JUN26 147.50 P 0.00 0.00 0.00 29.68 +0.21 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 32.38 +0.60 44 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 34.77 +0.65 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.06 +0.59 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.47 +0.62 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 42.05 +0.54 48 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 44.26 +0.42 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.82 +0.52 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.29 +0.49 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.79 +0.49 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 54.29 +0.49 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.25 +0.95 61 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.75 +0.95 63 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.77 +0.47 57 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 64.74 +0.94 66 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.75 +0.45 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.94 -0.02 37 0 247 0
30JUL26 95.00 P 0.00 0.00 0.00 1.27 -0.02 38 0 120 0
30JUL26 97.50 P 1.90 1.90 1.80 1.66 -0.02 38 91 136 +91
30JUL26 100.00 P 0.00 0.00 0.00 2.17 -0.02 38 0 47 0
30JUL26 102.50 P 0.00 0.00 0.00 2.73 -0.05 38 0 28 0
30JUL26 105.00 P 3.72 3.72 3.72 3.37 -0.09 37 17 610 0
30JUL26 107.50 P 4.35 4.50 4.35 4.07 -0.10 37 77 356 +23
30JUL26 110.00 P 0.00 0.00 0.00 4.89 -0.10 37 0 224 0
30JUL26 112.50 P 5.93 5.93 5.93 5.86 -0.08 37 13 409 0
30JUL26 115.00 P 7.67 7.67 7.67 6.97 -0.04 37 6 210 +6
30JUL26 117.50 P 8.96 8.96 8.96 8.16 -0.05 37 30 171 +30
30JUL26 120.00 P 0.00 0.00 0.00 9.50 -0.06 37 0 85 0
30JUL26 122.50 P 0.00 0.00 0.00 10.96 -0.07 37 0 30 0
30JUL26 125.00 P 13.48 13.48 13.48 12.55 +0.09 37 14 139 -14
30JUL26 127.50 P 0.00 0.00 0.00 14.25 +0.04 37 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 16.00 +0.06 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.79 +0.06 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.70 +0.08 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.66 +0.08 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.27 +0.51 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.39 +0.53 41 0 0 0
30JUL26 145.00 P 29.41 29.41 29.41 27.75 -0.23 36 60 60 +60
30JUL26 147.50 P 0.00 0.00 0.00 30.77 +0.58 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 40 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 0.00 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.50 +0.02 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.69 +0.04 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 +0.05 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.19 +0.02 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.52 +0.03 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.92 +0.03 40 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 2.39 +0.04 40 0 1,722 0
29SEP26 95.00 P 0.00 0.00 0.00 2.93 +0.05 40 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.49 0.00 39 0 2,847 0
29SEP26 100.00 P 0.00 0.00 0.00 4.10 -0.09 39 0 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 4.79 -0.12 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 5.56 -0.15 38 0 4,798 0
29SEP26 107.50 P 0.00 0.00 0.00 6.45 +0.02 38 0 2,715 0
29SEP26 110.00 P 0.00 0.00 0.00 7.46 -0.05 38 0 5,409 0
29SEP26 112.50 P 0.00 0.00 0.00 8.48 -0.10 38 0 506 0
29SEP26 115.00 P 0.00 0.00 0.00 9.68 -0.07 38 0 1,084 0
29SEP26 117.50 P 0.00 0.00 0.00 10.93 -0.08 38 0 1,672 0
29SEP26 120.00 P 12.67 12.67 12.67 12.29 -0.06 38 17 839 -17
29SEP26 122.50 P 0.00 0.00 0.00 13.81 +0.04 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 15.34 +0.02 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 16.97 +0.03 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 18.98 +0.39 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 20.77 +0.42 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 22.62 +0.45 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 24.52 +0.48 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 26.46 +0.49 41 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 28.46 +0.51 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 30.48 +0.51 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 32.53 +0.50 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 34.69 +0.57 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 36.53 +0.27 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.00 +0.49 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.22 +0.49 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.45 +0.61 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.68 +0.59 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 47.59 +0.24 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 50.26 +0.61 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.58 +0.52 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.95 +0.55 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.31 +0.66 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.75 +0.74 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.07 +0.67 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.74 +0.94 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.88 +0.51 44 0 0 0
30DEC26 55.00 P 0.58 0.58 0.58 0.07 0.00 39 1 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.01 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 0.33 +0.01 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 +0.01 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 +0.01 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 +0.02 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.01 +0.02 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.31 -0.01 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.61 -0.01 39 0 635 0
30DEC26 82.50 P 0.00 0.00 0.00 2.01 -0.02 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.43 -0.01 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.95 -0.02 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.50 +0.09 39 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.14 -0.01 39 0 1,568 0
30DEC26 95.00 P 4.86 4.86 4.86 4.85 -0.01 39 5 1,253 -5
30DEC26 97.50 P 5.90 5.90 5.90 5.47 -0.11 39 12 897 -12
30DEC26 100.00 P 0.00 0.00 0.00 6.22 -0.12 39 0 941 0
30DEC26 102.50 P 0.00 0.00 0.00 7.05 -0.13 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 7.93 -0.16 38 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 8.93 -0.13 38 0 1,621 0
30DEC26 110.00 P 10.62 10.62 10.02 10.12 +0.03 39 3 1,304 +3
30DEC26 112.50 P 0.00 0.00 0.00 11.26 +0.06 39 0 1,122 0
30DEC26 115.00 P 12.69 12.69 12.69 12.35 -0.07 38 2 2,005 0
30DEC26 117.50 P 0.00 0.00 0.00 13.63 -0.09 38 0 244 0
30DEC26 120.00 P 0.00 0.00 0.00 15.00 -0.08 38 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 16.50 +0.01 38 0 345 0
30DEC26 125.00 P 0.00 0.00 0.00 18.03 +0.01 38 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 19.61 0.00 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 21.52 -0.50 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 23.24 +0.31 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 25.02 +0.11 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 26.87 +0.38 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.81 -0.54 37 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 30.65 +0.40 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.60 +0.42 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.59 +0.44 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.45 +0.29 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 38.67 +0.48 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.75 +0.49 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.86 +0.50 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.96 +0.48 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.16 +0.53 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.39 +0.59 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 51.56 +0.56 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.83 +0.61 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 56.03 +0.58 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.30 +0.59 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 60.58 +0.60 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 62.87 +0.56 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 64.98 +0.52 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 67.38 +0.49 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 0.00 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.13 +0.01 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.74 -0.03 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.15 -0.04 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.58 -0.03 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 3.07 -0.04 39 1,500 1,549 +1,500
30MAR27 85.00 P 0.00 0.00 0.00 3.64 -0.04 39 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 4.20 -0.04 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 4.92 -0.05 39 0 79 0
30MAR27 92.50 P 0.00 0.00 0.00 5.65 -0.04 39 0 86 0
30MAR27 95.00 P 6.61 6.61 6.61 6.32 -0.01 39 1 48 +1
30MAR27 97.50 P 0.00 0.00 0.00 7.09 -0.08 39 0 215 0
30MAR27 100.00 P 8.17 8.17 8.17 7.91 0.00 38 1 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.81 -0.15 38 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 9.78 -0.13 38 0 224 0
30MAR27 107.50 P 0.00 0.00 0.00 10.81 -0.13 38 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 11.91 -0.12 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.09 -0.10 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.52 +0.10 38 750 756 +747
30MAR27 117.50 P 0.00 0.00 0.00 15.65 -0.06 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.02 -0.07 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 18.76 +0.24 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 20.28 +0.12 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.73 0.00 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 23.61 -0.02 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.29 -0.45 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.04 +0.37 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.82 +0.38 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.91 -0.35 38 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 32.53 +0.43 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.43 +0.44 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.35 +0.45 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.31 +0.44 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 40.31 +0.46 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.34 +0.51 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.38 +0.50 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.29 +0.34 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.55 +0.27 40 0 0 0
TOTAL PUT 7,865 210,970 +3,250
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$ 46.04
29APR26 37.00 C 0.00 0.00 0.00 9.05 -0.28 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.05 -0.28 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.05 -0.29 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.05 -0.29 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.06 -0.29 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.07 -0.30 39 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 3.12 -0.31 40 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 2.24 -0.31 40 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 1.50 -0.29 41 0 0 0
29APR26 46.00 C 0.74 0.74 0.70 0.92 -0.25 41 13 68 +13
29APR26 47.00 C 0.37 0.37 0.37 0.49 -0.19 40 15 100 0
29APR26 48.00 C 0.19 0.19 0.19 0.22 -0.16 39 6 275 0
29APR26 49.00 C 0.00 0.00 0.00 0.10 -0.09 40 0 223 0
29APR26 50.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 1 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 152 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 170 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.31 -0.25 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.30 -0.41 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.40 -0.44 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.54 -0.32 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.72 -0.51 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.95 -0.33 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.25 -0.32 43 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 3.60 -0.32 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.04 -0.29 43 0 7 0
28MAY26 46.00 C 2.56 2.56 2.56 2.51 -0.31 43 1 37 0
28MAY26 47.00 C 1.83 1.83 1.83 2.08 -0.25 43 15 110 -15
28MAY26 48.00 C 1.50 1.62 1.45 1.70 -0.24 44 33 64 -7
28MAY26 49.00 C 1.19 1.19 1.19 1.36 -0.22 43 16 100 +16
28MAY26 50.00 C 0.00 0.00 0.00 1.09 -0.18 44 1 227 0
28MAY26 52.50 C 0.59 0.59 0.53 0.59 -0.15 43 3 324 +2
28MAY26 55.00 C 0.33 0.33 0.33 0.30 -0.10 43 17 199 +7
28MAY26 57.50 C 0.00 0.00 0.00 0.14 -0.07 43 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 77.50 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 0.01 0.00 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.29 -0.28 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.34 -0.27 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.28 -0.46 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.34 -0.51 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.38 -0.47 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.47 -0.59 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.59 -0.53 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.73 -0.43 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.88 -0.55 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.08 -0.55 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.33 -0.52 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.61 -0.29 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.94 -0.28 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.31 -0.28 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.73 -0.27 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.18 -0.27 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.71 -0.25 46 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 3.24 -0.28 45 0 87 0
29JUN26 48.00 C 2.60 2.60 2.60 2.81 -0.27 45 15 139 -15
29JUN26 49.00 C 2.26 2.26 2.26 2.45 -0.24 45 15 130 -15
29JUN26 50.00 C 2.06 2.09 2.06 2.16 -0.16 46 30 787 0
29JUN26 52.50 C 1.42 1.42 1.42 1.48 -0.20 45 2 61 +2
29JUN26 55.00 C 0.00 0.00 0.00 1.04 -0.14 46 0 278 0
29JUN26 57.50 C 0.00 0.00 0.00 0.69 -0.11 46 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.08 46 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 -0.06 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 10.34 -0.44 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.42 -0.56 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.68 -0.54 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.96 -0.53 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.29 -0.51 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.66 -0.48 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.07 -0.45 46 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.51 -0.26 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.01 -0.24 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.54 -0.25 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.09 -0.23 46 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 3.67 -0.22 46 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 3.30 -0.19 46 0 78 0
30JUL26 50.00 C 0.00 0.00 0.00 2.94 -0.20 46 0 45 0
30JUL26 52.50 C 2.27 2.27 2.25 2.26 -0.14 46 55 70 +40
30JUL26 55.00 C 0.00 0.00 0.00 1.69 -0.16 46 0 212 0
30JUL26 57.50 C 0.00 0.00 0.00 1.24 -0.13 46 0 110 0
30JUL26 60.00 C 0.00 0.00 0.00 0.90 -0.11 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.65 -0.09 46 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.45 -0.08 46 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.29 -0.53 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.58 -0.52 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.91 -0.51 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.26 -0.50 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.64 -0.50 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.05 -0.49 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.49 -0.49 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.96 -0.48 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.49 -0.44 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.07 -0.24 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.65 -0.21 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.20 -0.24 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.81 -0.23 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.48 -0.19 48 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.67 -0.16 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 3.04 -0.12 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 2.50 -0.14 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 -0.14 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.59 -0.12 48 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.28 -0.11 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.03 -0.09 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.83 -0.07 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 -0.07 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.44 -0.05 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.03 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
29SEP26 92.50 C 0.30 0.30 0.30 0.11 -0.02 48 11 11 -2
30DEC26 37.00 C 0.00 0.00 0.00 12.37 -0.28 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.96 -0.06 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.13 -0.28 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.55 -0.27 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.99 -0.27 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.46 -0.41 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.95 -0.54 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.57 -0.41 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.04 -0.46 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.68 -0.22 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.26 -0.20 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.84 -0.21 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.44 -0.21 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 6.04 -0.23 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.24 -0.18 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 4.50 -0.18 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.91 -0.12 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.39 -0.12 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 -0.08 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.49 -0.15 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.13 -0.07 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.77 -0.12 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.56 -0.07 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.30 -0.10 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.11 -0.09 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.95 -0.08 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 -0.04 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.70 -0.06 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.60 -0.05 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.53 -0.05 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.40 -0.15 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.81 -0.14 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.24 -0.14 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.69 -0.13 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.16 -0.13 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.66 -0.12 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.17 -0.11 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.71 -0.10 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.26 -0.10 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.02 -0.17 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.54 +0.03 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.16 -0.19 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.70 -0.26 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 7.42 -0.17 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.54 -0.13 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.80 -0.15 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.22 -0.04 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.62 -0.03 48 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 4.09 -0.02 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.62 -0.01 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.20 -0.01 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 2.83 -0.01 48 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 2.51 0.00 48 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.22 0.00 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.91 -0.05 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.69 +0.01 47 0 0 0
TOTAL CALL 249 10,853 +26
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 214 0
29APR26 43.00 P 0.19 0.19 0.16 0.07 -0.02 40 30 59 +19
29APR26 44.00 P 0.41 0.41 0.40 0.19 -0.03 40 30 219 +30
29APR26 45.00 P 0.70 0.70 0.47 0.44 -0.03 40 14 125 +3
29APR26 46.00 P 0.99 0.99 0.99 0.81 -0.02 38 2 125 0
29APR26 47.00 P 1.90 1.90 1.90 1.43 +0.04 40 2 146 -2
29APR26 48.00 P 0.00 0.00 0.00 2.18 +0.13 40 0 321 0
29APR26 49.00 P 0.00 0.00 0.00 3.05 +0.19 40 0 354 0
29APR26 50.00 P 0.00 0.00 0.00 3.99 +0.23 40 0 150 0
29APR26 52.50 P 0.00 0.00 0.00 6.46 +0.28 0 0 120 -138
29APR26 55.00 P 0.00 0.00 0.00 9.02 +0.34 84 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.62 +0.44 119 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.11 +0.43 135 0 40 0
29APR26 62.50 P 0.00 0.00 0.00 16.60 +0.32 149 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 19.02 +0.34 145 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.54 +0.36 164 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.04 +0.36 177 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.46 +0.28 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.96 +0.28 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 31.46 +0.28 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.96 +0.28 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 36.46 +0.28 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.96 +0.28 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 41.46 +0.28 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.96 +0.28 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.46 +0.28 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 77 0
28MAY26 39.00 P 0.43 0.43 0.42 0.28 -0.04 43 17 22 +17
28MAY26 40.00 P 0.00 0.00 0.00 0.42 -0.04 43 0 134 0
28MAY26 41.00 P 0.90 0.90 0.90 0.61 -0.05 44 13 131 0
28MAY26 42.00 P 0.00 0.00 0.00 0.85 -0.05 44 0 104 0
28MAY26 43.00 P 0.00 0.00 0.00 1.15 -0.05 44 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 1.51 -0.03 44 0 77 0
28MAY26 45.00 P 1.95 1.95 1.95 1.93 -0.02 44 15 122 +15
28MAY26 46.00 P 2.70 2.70 2.70 2.36 -0.01 43 1 85 0
28MAY26 47.00 P 0.00 0.00 0.00 2.90 +0.01 43 0 218 0
28MAY26 48.00 P 4.00 4.00 4.00 3.51 +0.03 42 1 145 -1
28MAY26 49.00 P 0.00 0.00 0.00 4.21 +0.06 43 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.93 +0.07 43 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 6.94 +0.12 43 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.23 +0.09 45 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 11.70 +0.43 52 0 74 0
28MAY26 60.00 P 0.00 0.00 0.00 14.20 +0.48 59 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 16.62 +0.34 62 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 19.02 +0.34 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.54 +0.36 68 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.04 +0.36 73 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.46 +0.28 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.96 +0.28 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.46 +0.28 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.96 +0.28 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.46 +0.28 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.96 +0.28 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 46 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.01 46 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 0.20 -0.01 46 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 -0.01 46 0 1 0
29JUN26 39.00 P 1.18 1.23 1.18 0.91 -0.01 46 30 32 +30
29JUN26 40.00 P 0.00 0.00 0.00 1.16 -0.01 46 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.44 0.00 46 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 1.78 0.00 46 0 41 0
29JUN26 43.00 P 2.37 2.37 2.37 2.13 -0.02 46 15 32 0
29JUN26 44.00 P 2.92 2.92 2.92 2.52 -0.02 46 1 150 +1
29JUN26 45.00 P 0.00 0.00 0.00 2.96 -0.01 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 3.45 -0.02 45 0 71 0
29JUN26 47.00 P 4.36 4.39 4.36 4.01 +0.05 45 60 846 0
29JUN26 48.00 P 4.63 4.63 4.63 4.56 +0.02 45 1 265 -1
29JUN26 49.00 P 0.00 0.00 0.00 5.20 +0.03 45 0 81 0
29JUN26 50.00 P 0.00 0.00 0.00 5.93 +0.08 46 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.85 +0.19 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.99 +0.34 49 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 12.05 +0.27 47 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.51 +0.48 53 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.95 +0.60 57 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.14 +0.45 52 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.69 +0.48 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.13 +0.45 60 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 26.61 +0.43 63 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 28.96 +0.28 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.46 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.07 +0.39 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.46 +0.28 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.96 +0.28 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.46 +0.28 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.96 +0.28 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.46 +0.28 0 0 0 0
30JUL26 37.00 P 1.20 1.20 1.20 0.94 -0.01 46 1 31 +1
30JUL26 38.00 P 0.00 0.00 0.00 1.15 -0.01 46 0 3 0
30JUL26 39.00 P 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.72 0.00 46 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 2.07 0.00 47 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.43 +0.01 47 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.82 0.00 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.26 +0.03 46 0 23 0
30JUL26 45.00 P 0.00 0.00 0.00 3.71 +0.03 46 0 15 0
30JUL26 46.00 P 4.48 4.48 4.48 4.17 -0.01 45 1 61 +1
30JUL26 47.00 P 0.00 0.00 0.00 4.72 +0.01 45 0 32 0
30JUL26 48.00 P 0.00 0.00 0.00 5.29 +0.02 45 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.92 +0.04 45 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 6.59 +0.06 45 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.43 +0.14 46 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.39 +0.22 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.46 +0.25 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.62 +0.20 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.95 +0.45 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.18 +0.26 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.69 +0.36 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.13 +0.38 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.61 +0.38 54 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.96 +0.28 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 0.00 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.14 0.00 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.50 +0.01 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.87 +0.01 49 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.26 +0.02 49 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.63 -0.02 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.06 0.00 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.53 +0.02 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.02 0.00 48 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.53 +0.05 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.08 +0.07 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.63 +0.04 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.27 +0.08 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.87 +0.02 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.66 +0.13 48 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.57 +0.23 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.52 +0.27 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.55 +0.31 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.65 +0.33 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.80 +0.32 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.11 +0.41 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.49 +0.51 50 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 26.73 +0.47 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.13 +0.24 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.55 +0.25 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.24 +0.50 56 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.47 +0.27 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.96 +0.28 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.46 +0.28 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.96 +0.28 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.46 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.76 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.22 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.59 0.00 48 0 30 0
30DEC26 40.00 P 4.26 4.26 4.26 3.96 -0.01 48 2 2 +2
30DEC26 41.00 P 0.00 0.00 0.00 4.36 -0.01 47 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.78 -0.03 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.24 0.00 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.71 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.24 +0.04 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.76 +0.04 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.31 +0.01 47 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.86 -0.01 46 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 8.47 +0.04 46 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 9.10 +0.05 46 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.85 +0.15 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.67 +0.21 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.51 +0.21 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.51 +0.31 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.53 +0.39 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.64 +0.15 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.79 +0.16 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.91 +0.34 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.27 +0.19 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.56 +0.21 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.86 +0.49 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.25 +0.21 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 36.67 +0.24 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.08 +0.24 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.53 +0.26 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.99 +0.26 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.46 +0.26 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.60 +0.02 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.08 +0.12 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.48 +0.10 48 0 0 0
30MAR27 40.00 P 4.96 4.96 4.96 4.93 +0.09 48 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.36 +0.06 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.81 +0.09 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.29 +0.11 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.77 +0.11 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.21 +0.05 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.84 +0.11 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.36 +0.08 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.88 +0.07 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.47 +0.08 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.36 +0.36 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.81 +0.18 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.56 +0.11 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.39 +0.11 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.29 +0.13 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.41 +0.27 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.44 +0.27 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 +0.27 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.26 +1.12 51 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.85 +0.28 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.10 +0.28 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.37 +0.29 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.42 +0.38 44 0 2 0
TOTAL PUT 237 11,432 -22
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$ 37.28
29APR26 25.00 C 0.00 0.00 0.00 12.29 +0.16 116 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.29 +0.16 103 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.30 +0.17 114 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.30 +0.17 102 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.30 +0.17 90 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.30 +0.17 79 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.29 +0.15 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.30 +0.15 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.32 +0.14 56 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.37 +0.12 55 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 2.50 +0.10 55 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 1.74 +0.07 56 0 119 0
29APR26 37.00 C 0.80 1.21 0.73 1.15 +0.04 57 9 342 +6
29APR26 38.00 C 0.55 0.63 0.40 0.68 +0.01 56 30 430 +14
29APR26 39.00 C 0.21 0.37 0.21 0.36 0.00 55 31 254 +14
29APR26 40.00 C 0.12 0.17 0.12 0.19 0.00 56 5 188 -1
29APR26 41.00 C 0.00 0.00 0.00 0.09 0.00 56 0 132 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 57 0 885 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 59 0 128 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 184 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.34 +0.16 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.35 +0.16 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.36 +0.15 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.38 +0.13 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.42 +0.12 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.48 +0.11 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.57 +0.08 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.71 +0.06 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.90 +0.04 47 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.15 +0.02 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.57 +0.09 49 0 90 0
28MAY26 36.00 C 2.58 2.58 2.44 2.85 -0.04 47 60 137 +17
28MAY26 37.00 C 2.02 2.02 2.02 2.38 +0.04 48 15 66 +15
28MAY26 38.00 C 1.79 1.92 1.79 1.88 -0.03 47 20 129 +20
28MAY26 39.00 C 0.00 0.00 0.00 1.43 -0.10 46 0 83 0
28MAY26 40.00 C 1.11 1.21 1.11 1.18 -0.03 48 5 66 +3
28MAY26 41.00 C 0.89 0.89 0.89 0.86 -0.10 46 10 102 -10
28MAY26 42.00 C 0.76 0.76 0.76 0.67 -0.05 47 3 120 0
28MAY26 43.00 C 0.38 0.40 0.38 0.52 -0.06 47 5 94 +5
28MAY26 44.00 C 0.28 0.39 0.28 0.39 -0.03 47 16 129 +15
28MAY26 45.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 191 0
28MAY26 46.00 C 0.19 0.19 0.19 0.21 -0.04 47 1 122 -1
28MAY26 47.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 164 0
28MAY26 48.00 C 0.16 0.16 0.16 0.11 -0.03 47 2 136 0
28MAY26 49.00 C 0.13 0.13 0.12 0.08 -0.02 48 7 95 0
28MAY26 50.00 C 0.08 0.11 0.08 0.06 -0.01 48 9 198 -1
28MAY26 52.50 C 0.06 0.07 0.06 0.02 -0.01 47 3 99 -3
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 58 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 74 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.81 +0.16 113 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.56 +0.16 97 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.31 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.79 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.29 +0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.82 +0.16 111 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.32 +0.16 103 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.80 +0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.32 +0.16 77 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.80 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.32 +0.16 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.82 +0.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.31 +0.14 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.83 +0.16 78 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.33 +0.16 70 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.81 +0.14 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.33 +0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.82 +0.14 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.34 +0.16 70 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.84 +0.16 65 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.34 +0.16 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.84 +0.16 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.34 +0.16 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.35 +0.16 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.35 +0.16 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.36 +0.16 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.37 +0.16 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.39 +0.21 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.41 +0.20 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.44 +0.14 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.50 +0.13 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.57 +0.11 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.66 +0.10 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.87 +0.11 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.08 +0.09 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.35 +0.08 47 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.67 +0.07 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.16 +0.19 49 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.55 +0.05 48 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 3.03 +0.03 48 0 111 0
29JUN26 38.00 C 0.00 0.00 0.00 2.59 +0.05 48 0 127 0
29JUN26 39.00 C 0.00 0.00 0.00 2.18 0.00 48 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 1.84 0.00 48 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 1.55 +0.02 48 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.29 +0.01 48 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.06 +0.01 48 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.88 0.00 48 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.71 -0.01 48 0 148 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 +0.02 48 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 0.00 47 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 +0.01 48 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 0.00 47 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 0.00 47 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 0.00 48 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 65 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 12.41 +0.15 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.45 +0.14 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.52 +0.13 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.62 +0.13 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.76 +0.12 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.93 +0.12 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.15 +0.10 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.42 +0.09 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.74 +0.09 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.11 +0.07 47 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.53 +0.06 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.07 +0.05 48 0 15 0
30JUL26 37.00 C 3.53 3.60 3.53 3.61 +0.05 48 11 118 +1
30JUL26 38.00 C 3.00 3.00 2.73 3.14 +0.05 48 5 82 0
30JUL26 39.00 C 0.00 0.00 0.00 2.72 0.00 47 0 20 0
30JUL26 40.00 C 2.36 2.36 2.36 2.39 -0.02 47 10 70 0
30JUL26 41.00 C 0.00 0.00 0.00 2.11 +0.01 48 0 16 0
30JUL26 42.00 C 0.00 0.00 0.00 1.84 +0.02 48 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 1.60 +0.02 48 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.38 +0.02 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.18 0.00 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.99 -0.02 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.84 0.00 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30JUL26 49.00 C 0.83 0.83 0.83 0.61 0.00 47 15 15 +15
29SEP26 16.00 C 0.00 0.00 0.00 21.33 +0.16 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.83 +0.16 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.33 +0.16 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.83 +0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.34 +0.16 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.84 +0.16 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.34 +0.16 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.84 +0.16 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.35 +0.16 49 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.36 +0.16 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.38 +0.16 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.41 +0.16 47 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.47 +0.16 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.55 +0.16 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.67 +0.20 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.86 +0.33 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.01 +0.29 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.26 +0.32 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.53 +0.30 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.83 +0.21 47 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.99 0.00 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.04 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.85 -0.06 45 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.50 +0.13 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 +0.17 48 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.58 +0.28 47 0 54 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 +0.27 48 0 27 0
29SEP26 39.00 C 0.00 0.00 0.00 3.81 +0.07 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 +0.11 48 0 15 0
29SEP26 41.00 C 3.07 3.07 3.07 3.00 -0.06 46 15 37 +11
29SEP26 42.00 C 0.00 0.00 0.00 2.86 +0.09 48 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.59 +0.09 48 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.32 +0.09 48 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.10 +0.08 48 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.89 +0.08 48 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 +0.07 48 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 +0.06 48 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 +0.07 48 0 12 0
29SEP26 50.00 C 1.15 1.15 1.15 1.21 +0.05 48 3 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.90 +0.05 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 +0.04 48 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.04 47 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 15.53 +0.14 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.65 +0.13 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.80 +0.12 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.98 +0.11 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.21 +0.11 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.46 +0.09 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.76 +0.09 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.07 +0.08 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.45 +0.08 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.82 +0.08 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.25 +0.06 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.71 +0.07 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.17 +0.05 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.70 +0.05 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.10 +0.10 46 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.70 +0.09 46 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.29 +0.06 46 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.93 +0.06 46 0 1 0
30DEC26 40.00 C 4.25 4.25 4.25 4.60 -0.02 47 1 0 -1
30DEC26 41.00 C 0.00 0.00 0.00 4.28 -0.02 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 0.00 48 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.81 +0.12 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.55 +0.01 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.10 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.03 +0.01 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.81 0.00 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.61 0.00 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.41 0.00 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.21 0.00 48 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.84 0.00 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.50 -0.01 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.20 -0.01 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 -0.01 47 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 -0.04 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.01 47 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.01 47 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 0.00 47 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.54 +0.18 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.83 +0.18 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.15 +0.18 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.48 +0.18 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.87 +0.19 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.26 +0.19 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.68 +0.18 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.15 +0.18 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.61 +0.18 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.12 +0.17 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.67 +0.18 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.21 +0.18 47 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 6.72 +0.11 46 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.35 +0.12 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.99 +0.15 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.66 +0.19 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.29 +0.06 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.93 +0.07 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.66 +0.07 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.40 +0.07 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.16 +0.07 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.93 +0.06 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.73 +0.10 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.50 +0.10 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.24 +0.04 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.05 +0.13 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 +0.12 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 +0.10 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.89 +0.10 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 +0.09 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 +0.09 47 0 20 0
TOTAL CALL 291 15,568 +119
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 121 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 107 0
29APR26 34.00 P 0.09 0.09 0.09 0.09 -0.03 57 5 250 +5
29APR26 35.00 P 0.32 0.40 0.24 0.22 -0.06 56 13 206 -3
29APR26 36.00 P 0.55 0.75 0.50 0.46 -0.08 56 23 324 -9
29APR26 37.00 P 1.00 1.28 0.82 0.86 -0.08 57 16 577 -7
29APR26 38.00 P 1.39 1.39 1.39 1.34 -0.19 53 10 255 0
29APR26 39.00 P 0.00 0.00 0.00 2.08 -0.16 56 0 304 0
29APR26 40.00 P 3.21 3.21 3.21 2.89 -0.17 55 1 312 -1
29APR26 41.00 P 0.00 0.00 0.00 3.79 -0.17 55 0 118 0
29APR26 42.00 P 0.00 0.00 0.00 4.75 -0.16 56 1 170 -1
29APR26 43.00 P 0.00 0.00 0.00 5.73 -0.16 57 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 6.72 -0.16 0 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 137 0
29APR26 46.00 P 0.00 0.00 0.00 8.73 -0.19 80 0 61 0
29APR26 47.00 P 0.00 0.00 0.00 9.73 -0.15 87 0 57 0
29APR26 48.00 P 0.00 0.00 0.00 10.73 -0.15 93 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 11.72 -0.20 0 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 12.72 -0.17 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 15.22 -0.16 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.72 -0.16 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.22 -0.16 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.72 -0.16 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.22 -0.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.72 -0.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.22 -0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.72 -0.16 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.22 -0.16 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.72 -0.16 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 28 0
28MAY26 30.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 89 0
28MAY26 31.00 P 0.33 0.33 0.33 0.23 -0.06 47 6 221 -6
28MAY26 32.00 P 0.47 0.47 0.47 0.37 -0.07 47 10 96 0
28MAY26 33.00 P 0.69 0.69 0.55 0.53 -0.13 46 13 167 -9
28MAY26 34.00 P 1.08 1.08 0.89 0.82 -0.09 48 12 135 +1
28MAY26 35.00 P 0.00 0.00 0.00 1.09 -0.15 46 0 111 0
28MAY26 36.00 P 0.00 0.00 0.00 1.54 -0.10 48 0 179 0
28MAY26 37.00 P 0.00 0.00 0.00 1.95 -0.25 46 0 207 0
28MAY26 38.00 P 3.10 3.10 2.53 2.49 -0.18 46 88 169 -9
28MAY26 39.00 P 3.14 3.14 3.13 3.10 -0.24 46 16 105 +1
28MAY26 40.00 P 4.03 4.03 4.03 3.79 -0.23 47 1 194 0
28MAY26 41.00 P 0.00 0.00 0.00 4.53 -0.23 47 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 5.32 -0.22 47 1 108 +1
28MAY26 43.00 P 0.00 0.00 0.00 6.15 -0.22 47 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.10 -0.14 50 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.03 -0.22 51 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.94 -0.01 51 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.89 -0.14 52 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.80 -0.31 50 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.75 -0.31 48 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.77 -0.30 53 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.22 -0.16 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.72 -0.16 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.22 -0.16 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.72 -0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.22 -0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.72 -0.16 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.22 -0.16 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.72 -0.16 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.22 -0.16 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.72 -0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 47 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 -0.04 47 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.54 -0.04 47 0 218 0
29JUN26 31.00 P 0.00 0.00 0.00 0.74 -0.07 47 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.99 -0.08 47 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.29 -0.09 46 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.63 -0.12 46 0 124 0
29JUN26 35.00 P 2.17 2.17 2.17 2.03 -0.14 46 5 173 -5
29JUN26 36.00 P 0.00 0.00 0.00 2.50 -0.14 46 0 87 0
29JUN26 37.00 P 3.27 3.27 3.27 3.05 -0.11 46 7 296 +7
29JUN26 38.00 P 0.00 0.00 0.00 3.63 -0.11 47 0 54 0
29JUN26 39.00 P 0.00 0.00 0.00 4.26 -0.12 46 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.13 -0.14 50 0 254 0
29JUN26 41.00 P 0.00 0.00 0.00 5.87 -0.14 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.56 -0.20 49 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.35 -0.22 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.21 -0.19 50 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.08 -0.18 51 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.96 -0.19 51 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.77 -0.28 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.69 -0.27 50 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.59 -0.30 49 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.44 -0.40 46 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.97 -0.26 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.35 -0.31 52 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.76 -0.36 48 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.14 -0.44 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.74 -0.13 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.22 -0.14 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.70 -0.14 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.18 -0.16 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.67 -0.16 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.16 -0.16 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.66 -0.15 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.14 -0.16 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.63 -0.16 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.13 -0.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.63 -0.15 67 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.10 -0.17 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.50 -0.07 46 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.67 -0.09 46 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.88 -0.05 46 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.13 -0.06 46 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 1.43 -0.07 46 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.76 -0.09 46 0 1 0
30JUL26 34.00 P 2.22 2.22 2.22 2.15 -0.11 46 10 20 +10
30JUL26 35.00 P 0.00 0.00 0.00 2.63 -0.07 47 0 64 0
30JUL26 36.00 P 0.00 0.00 0.00 3.07 -0.13 46 0 56 0
30JUL26 37.00 P 0.00 0.00 0.00 3.63 -0.09 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.22 -0.09 47 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.85 -0.09 47 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 5.52 -0.16 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.25 -0.21 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.96 -0.25 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.92 -0.14 50 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.51 -0.14 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.32 -0.15 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.16 -0.15 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.02 -0.15 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.90 -0.16 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.79 -0.15 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 45 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 47 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 47 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 0.00 47 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 0.00 47 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.02 47 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 0.00 47 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.24 -0.01 47 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.51 -0.01 46 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.02 46 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 -0.01 46 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.57 -0.02 46 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.01 -0.02 46 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.53 +0.01 47 0 93 0
29SEP26 36.00 P 0.00 0.00 0.00 3.95 -0.04 46 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 4.50 -0.29 46 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.12 -0.27 46 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.75 -0.09 47 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.39 -0.11 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.12 -0.10 47 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 7.89 -0.19 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.68 -0.15 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.28 -0.08 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.28 -0.11 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.86 -0.09 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.88 -0.16 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.51 -0.35 47 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.36 -0.10 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.21 -0.37 47 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.46 -0.35 47 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.73 -0.13 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.07 -0.33 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.45 -0.14 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.87 -0.14 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.31 -0.14 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.76 -0.15 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.23 -0.15 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.70 -0.16 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.18 -0.16 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.67 -0.15 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.15 -0.16 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.64 -0.16 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.13 -0.16 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.63 -0.15 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.11 -0.16 0 0 0 0
30DEC26 22.00 P 0.47 0.47 0.42 0.47 -0.02 47 20 219 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.04 47 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.96 -0.05 47 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.05 47 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 -0.02 47 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.01 47 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 -0.07 46 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.31 -0.08 46 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.68 -0.06 46 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.15 -0.01 47 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.55 -0.04 47 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 4.03 -0.04 47 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 4.54 -0.03 47 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.16 -0.16 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 +0.02 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 -0.18 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.86 -0.32 47 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.51 -0.17 47 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.16 -0.23 47 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.89 -0.21 48 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.52 -0.17 47 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.36 -0.21 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.12 -0.20 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.75 -0.15 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.53 -0.16 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.34 -0.15 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.46 -0.12 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.26 -0.16 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.39 -0.16 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.43 -0.28 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.52 -0.17 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.82 -0.17 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.16 -0.17 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.54 -0.16 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.94 -0.16 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.36 -0.16 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.80 -0.16 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.25 -0.16 47 0 0 0
30MAR27 25.00 P 1.30 1.30 1.30 1.41 +0.07 47 5 37 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.98 +0.03 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.29 +0.02 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 +0.03 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.94 -0.01 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 -0.04 46 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.78 -0.05 46 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.31 -0.01 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.69 -0.06 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.32 +0.04 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.94 +0.09 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.53 +0.10 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.12 +0.08 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.73 +0.05 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.36 +0.03 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.99 +0.04 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.31 0.00 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.00 -0.02 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.75 -0.02 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.50 -0.02 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.25 -0.02 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.01 -0.03 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.81 -0.04 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.62 -0.04 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.66 -0.05 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.80 -0.06 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.97 -0.07 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.22 -0.08 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.50 -0.08 47 0 0 0
TOTAL PUT 263 15,066 -10
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$ 8.49
29APR26 5.75 C 0.00 0.00 0.00 2.74 -0.41 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.49 -0.41 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.24 -0.41 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.99 -0.41 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.74 -0.41 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.49 -0.41 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.24 -0.41 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.00 -0.40 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.76 -0.40 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.54 -0.38 53 0 21 0
29APR26 8.25 C 0.00 0.00 0.00 0.36 -0.33 55 0 56 0
29APR26 8.50 C 0.16 0.25 0.16 0.21 -0.28 53 19 100 +15
29APR26 8.75 C 0.15 0.15 0.15 0.11 -0.21 53 5 151 0
29APR26 9.00 C 0.10 0.10 0.04 0.06 -0.13 56 22 696 +9
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.08 58 0 319 0
29APR26 9.50 C 0.02 0.02 0.01 0.01 -0.05 55 14 238 -8
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.02 65 0 568 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 210 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 221 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 240 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 249 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 257 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 266 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 282 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 324 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 2.77 -0.38 68 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.53 -0.37 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.28 -0.37 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.04 -0.38 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.82 -0.36 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.59 -0.33 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.40 -0.30 58 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.16 -0.32 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.98 -0.32 52 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.82 -0.29 52 0 57 0
28MAY26 8.25 C 0.68 0.68 0.68 0.68 -0.26 53 1 19 0
28MAY26 8.50 C 0.53 0.54 0.53 0.54 -0.24 51 33 63 +33
28MAY26 8.75 C 0.43 0.45 0.43 0.43 -0.23 51 11 76 +3
28MAY26 9.00 C 0.00 0.00 0.00 0.34 -0.19 51 0 234 0
28MAY26 9.25 C 0.00 0.00 0.00 0.26 -0.16 51 0 416 0
28MAY26 9.50 C 0.20 0.20 0.20 0.20 -0.14 51 2 263 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 -0.11 52 0 273 0
28MAY26 10.00 C 0.09 0.09 0.09 0.12 -0.09 52 2 341 0
28MAY26 10.50 C 0.06 0.06 0.06 0.07 -0.05 53 75 326 +75
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 264 0
28MAY26 12.00 C 0.02 0.02 0.02 0.01 -0.01 53 1 105 -1
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.85 -0.35 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.61 -0.35 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.37 -0.34 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.13 -0.35 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.93 -0.35 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 -0.35 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 -0.33 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 -0.27 55 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 -0.26 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 -0.23 54 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.24 51 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.23 52 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.65 -0.22 51 0 90 0
29JUN26 9.00 C 0.52 0.52 0.52 0.54 -0.20 50 4 139 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.46 -0.18 51 0 174 0
29JUN26 9.50 C 0.35 0.39 0.35 0.39 -0.15 51 7 682 +4
29JUN26 9.75 C 0.00 0.00 0.00 0.32 -0.14 50 0 131 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.12 51 0 688 0
29JUN26 10.50 C 0.17 0.17 0.17 0.20 -0.08 52 2 602 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 1,718 0
29JUN26 11.50 C 0.09 0.09 0.09 0.09 -0.04 52 30 679 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 18 0
29JUN26 12.50 C 0.05 0.05 0.05 0.04 -0.02 52 100 19 -85
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 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 0.01 0.00 81 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.86 -0.40 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.68 -0.36 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.42 -0.39 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.25 -0.35 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 -0.30 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.85 -0.29 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.67 -0.28 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 -0.26 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 -0.26 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.19 -0.24 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.03 -0.25 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.92 -0.23 51 0 0 0
30JUL26 8.75 C 0.79 0.79 0.79 0.79 -0.23 50 15 17 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.71 -0.21 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.62 -0.19 51 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.54 -0.15 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.47 -0.16 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.41 -0.14 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.31 -0.12 51 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.23 -0.09 51 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.17 -0.08 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 91 0
30JUL26 12.50 C 0.14 0.14 0.14 0.09 -0.05 51 1 35 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 3.00 -0.38 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.39 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.58 -0.38 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 -0.38 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.36 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 -0.34 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 -0.31 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.30 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.25 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.27 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.23 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 -0.25 51 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 -0.25 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.24 50 2,000 2,204 +2,000
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.22 50 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.20 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.19 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.16 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.14 51 0 45 0
29SEP26 11.00 C 0.40 0.40 0.40 0.44 -0.12 51 1 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.10 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.09 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.07 52 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.06 51 0 50 0
29SEP26 13.50 C 0.15 0.20 0.15 0.15 -0.06 51 5 5 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.04 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.18 -0.37 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.99 -0.36 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 -0.35 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 -0.32 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.36 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 -0.34 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.32 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 -0.28 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.28 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 -0.27 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 -0.24 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 -0.27 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 -0.27 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.27 -0.26 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 -0.24 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 -0.23 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.22 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 -0.19 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 -0.18 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 -0.16 50 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.13 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.11 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.11 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.10 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.09 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.07 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.06 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.04 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.04 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.35 -0.36 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.16 -0.36 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.99 -0.35 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.85 -0.32 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.67 -0.34 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 -0.31 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 -0.31 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 -0.31 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.29 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.29 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 -0.29 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.76 -0.26 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.68 -0.24 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 -0.25 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.46 -0.25 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 -0.24 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 -0.23 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.22 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 -0.19 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.17 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.15 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.14 51 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 -0.12 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.12 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.10 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.10 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.08 51 0 2 0
TOTAL CALL 2,350 19,860 +2,100
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 0.00 148 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29APR26 7.00 P 0.01 0.01 0.01 0.01 0.00 89 45 141 -45
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 183 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 61 15 189 -15
29APR26 7.75 P 0.03 0.03 0.03 0.02 +0.01 56 1 254 0
29APR26 8.00 P 0.07 0.08 0.06 0.05 +0.03 54 61 126 -60
29APR26 8.25 P 0.13 0.19 0.11 0.12 +0.08 56 24 138 +17
29APR26 8.50 P 0.00 0.00 0.00 0.22 +0.13 54 0 1,031 0
29APR26 8.75 P 0.48 0.48 0.48 0.37 +0.20 53 2 795 -2
29APR26 9.00 P 0.63 0.63 0.63 0.56 +0.27 53 1 282 -1
29APR26 9.25 P 0.00 0.00 0.00 0.78 +0.33 53 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.02 +0.37 57 0 186 0
29APR26 9.75 P 0.00 0.00 0.00 1.28 +0.41 76 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 1.53 +0.42 87 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 2.03 +0.38 107 0 0 -46
29APR26 11.00 P 0.00 0.00 0.00 2.53 +0.43 125 0 45 -24
29APR26 11.50 P 0.00 0.00 0.00 3.04 +0.37 152 0 0 -4
29APR26 12.00 P 0.00 0.00 0.00 3.54 +0.38 169 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.04 +0.37 185 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.53 +0.40 187 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.04 +0.38 213 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.54 +0.38 226 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.04 +0.38 239 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.54 +0.37 251 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.04 +0.37 262 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.54 +0.40 274 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.04 +0.37 285 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.54 +0.37 295 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.03 +0.39 288 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.54 +0.40 314 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.03 +0.36 306 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.53 +0.38 315 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.03 +0.36 324 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.54 +0.39 348 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.54 +0.40 364 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.54 +0.40 379 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 57 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 81 0
28MAY26 6.75 P 0.07 0.08 0.07 0.05 +0.03 55 7 84 +7
28MAY26 7.00 P 0.11 0.11 0.11 0.07 +0.03 53 75 90 -4
28MAY26 7.25 P 0.15 0.15 0.15 0.11 +0.05 53 75 438 -75
28MAY26 7.50 P 0.20 0.20 0.19 0.16 +0.07 52 85 542 +85
28MAY26 7.75 P 0.26 0.27 0.22 0.23 +0.09 53 76 779 +35
28MAY26 8.00 P 0.00 0.00 0.00 0.32 +0.12 53 0 160 0
28MAY26 8.25 P 0.38 0.43 0.38 0.42 +0.14 52 6 271 0
28MAY26 8.50 P 0.60 0.60 0.53 0.54 +0.17 52 2 485 +2
28MAY26 8.75 P 0.75 0.75 0.75 0.68 +0.21 52 2 319 -2
28MAY26 9.00 P 0.00 0.00 0.00 0.81 +0.21 49 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.98 +0.25 48 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 +0.29 52 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.40 +0.31 52 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.61 +0.30 51 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.07 +0.32 54 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.53 +0.35 51 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.04 +0.37 62 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.54 +0.38 68 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.04 +0.37 75 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.53 +0.39 77 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.04 +0.38 86 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.54 +0.38 92 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.04 +0.38 97 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.55 +0.38 106 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.04 +0.37 106 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.54 +0.40 111 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.04 +0.37 115 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.54 +0.37 119 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.03 +0.39 118 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.54 +0.40 127 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.04 +0.37 131 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 13 0
29JUN26 6.00 P 0.06 0.07 0.06 0.04 +0.02 52 3 10 +3
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.02 52 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 64 0
29JUN26 6.75 P 0.12 0.12 0.12 0.13 +0.05 52 1 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.07 52 0 183 0
29JUN26 7.25 P 0.27 0.27 0.27 0.24 +0.09 52 1 464 0
29JUN26 7.50 P 0.34 0.34 0.32 0.32 +0.11 53 65 173 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.12 52 0 75 0
29JUN26 8.00 P 0.53 0.53 0.53 0.51 +0.15 53 15 37 0
29JUN26 8.25 P 0.62 0.62 0.62 0.60 +0.15 51 2 109 +2
29JUN26 8.50 P 0.77 0.77 0.77 0.73 +0.18 51 10 178 0
29JUN26 8.75 P 0.94 0.94 0.94 0.86 +0.18 50 32 297 0
29JUN26 9.00 P 0.95 0.95 0.95 1.03 +0.24 51 1 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 +0.26 52 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 +0.25 49 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.25 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 +0.26 49 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 +0.30 51 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.60 +0.32 51 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.06 +0.34 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.54 +0.36 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.04 +0.37 56 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.53 +0.39 58 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 5.04 +0.38 65 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.54 +0.38 69 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.04 +0.38 72 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.55 +0.38 79 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.04 +0.37 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.54 +0.40 83 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.04 +0.37 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.54 +0.37 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.03 +0.39 89 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.54 +0.40 95 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.04 +0.37 98 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.53 +0.38 97 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.03 +0.36 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.54 +0.39 106 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.54 +0.40 111 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.54 +0.40 116 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.53 +0.40 117 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.52 +0.40 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.53 +0.41 125 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.52 +0.40 123 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.52 +0.40 127 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
30JUL26 6.00 P 0.13 0.13 0.13 0.08 +0.02 51 100 105 +100
30JUL26 6.25 P 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 +0.05 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 +0.06 51 0 37 0
30JUL26 7.00 P 0.30 0.30 0.30 0.27 +0.07 51 15 15 +11
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.08 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.10 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.11 51 0 95 0
30JUL26 8.00 P 0.00 0.00 0.00 0.63 +0.16 51 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.73 +0.14 50 0 112 0
30JUL26 8.50 P 0.89 0.89 0.89 0.86 +0.18 50 15 145 0
30JUL26 8.75 P 0.00 0.00 0.00 1.00 +0.17 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.15 +0.21 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.33 +0.25 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.46 +0.22 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.65 +0.25 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.84 +0.23 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.23 +0.25 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.67 +0.28 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.11 +0.30 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.58 +0.34 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.04 +0.34 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.54 +0.40 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.03 51 0 1 0
29SEP26 6.00 P 0.24 0.24 0.22 0.18 +0.04 51 3 4 +3
29SEP26 6.25 P 0.29 0.29 0.27 0.24 +0.06 52 4 4 +3
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.07 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.08 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.09 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.11 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.11 52 0 220 0
29SEP26 7.75 P 0.73 0.73 0.73 0.74 +0.12 51 10 70 +10
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.14 51 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.18 52 2,000 2,638 +2,000
29SEP26 8.50 P 0.00 0.00 0.00 1.11 +0.18 51 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.20 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 +0.21 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 +0.24 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.71 +0.24 50 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 +0.24 50 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 +0.23 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 +0.23 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.31 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 +0.33 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 +0.33 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 +0.36 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 +0.37 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.05 +0.37 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 +0.38 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.04 +0.38 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.55 +0.38 55 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.04 +0.37 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.54 +0.40 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.04 +0.37 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.54 +0.37 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.03 +0.39 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.54 +0.40 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.04 +0.37 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.53 +0.38 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.03 +0.36 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.54 +0.39 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.54 +0.40 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.54 +0.40 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.53 +0.40 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.53 +0.41 86 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.05 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.06 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.07 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.08 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.08 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.10 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.11 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.13 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.14 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.14 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.17 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.19 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.20 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.63 +0.19 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.22 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.22 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.23 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.30 +0.22 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 +0.25 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 +0.25 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 +0.27 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 +0.30 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 +0.33 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.71 +0.33 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.34 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 +0.35 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.07 +0.36 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 +0.35 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.04 +0.37 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.54 +0.40 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.04 +0.37 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.54 +0.37 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.03 +0.39 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.54 +0.40 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.04 +0.37 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.53 +0.38 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.03 +0.36 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.54 +0.39 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.54 +0.40 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.54 +0.40 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.07 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 +0.08 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 +0.08 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 +0.10 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 +0.11 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 +0.12 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.12 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.13 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.13 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.14 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 +0.15 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.17 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.18 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 +0.20 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.21 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.21 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.23 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 +0.24 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 +0.26 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.24 +0.26 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 +0.28 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 +0.31 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.45 +0.33 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 +0.32 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.27 +0.32 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 +0.33 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 +0.34 47 0 0 0
TOTAL PUT 2,754 18,897 +2,015
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$ 7.60
29APR26 5.00 C 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.85 -0.13 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.60 -0.13 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.35 -0.13 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 -0.13 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 -0.14 0 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 -0.12 22 0 91 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.06 23 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 -0.13 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 -0.13 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.87 -0.13 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.63 -0.13 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.43 -0.10 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.10 20 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.13 -0.07 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 -0.13 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.15 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.14 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.13 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 -0.12 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.11 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.09 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.06 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.62 -0.13 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.12 -0.14 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 -0.12 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.66 -0.11 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.47 -0.10 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.31 -0.09 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 -0.06 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 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 2.81 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.13 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.12 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 -0.12 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.11 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 -0.09 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.13 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 -0.10 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.11 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.10 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.09 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.07 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.04 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 20 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 -0.13 16 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.13 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.23 -0.06 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.06 -0.09 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.89 -0.09 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 -0.07 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.07 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.06 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.04 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 2,501 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 680 0
29APR26 7.75 P 0.20 0.20 0.20 0.19 +0.08 27 5 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.41 +0.11 32 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 +0.13 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.90 +0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 +0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.42 +0.15 91 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.67 +0.15 103 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 +0.15 113 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.17 +0.15 124 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.42 +0.15 134 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.92 +0.15 153 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.42 +0.15 170 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.92 +0.15 186 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.42 +0.15 201 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 +0.02 20 0 9 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 +0.04 20 0 454 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.08 21 0 280 0
28MAY26 8.00 P 0.36 0.36 0.36 0.46 +0.11 22 50 119 +50
28MAY26 8.25 P 0.00 0.00 0.00 0.66 +0.10 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.90 +0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 +0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.42 +0.15 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 +0.15 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.92 +0.15 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.17 +0.15 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.42 +0.15 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.92 +0.15 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.42 +0.15 69 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.92 +0.15 76 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.42 +0.15 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.04 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.07 20 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 +0.08 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 +0.10 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.83 +0.11 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 +0.12 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 +0.15 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.15 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 +0.16 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 +0.15 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.16 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 +0.16 41 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 +0.16 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 +0.15 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 +0.16 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 +0.16 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 +0.02 20 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 +0.04 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 +0.08 20 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.66 +0.09 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.86 +0.10 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.08 +0.11 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.34 +0.15 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.58 +0.15 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.83 +0.16 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.07 +0.15 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.32 +0.16 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.57 +0.15 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.02 22 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.04 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.05 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.06 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.09 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.13 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.11 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 +0.12 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.12 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 +0.13 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.13 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 +0.13 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.13 +0.13 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 +0.14 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 +0.14 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.64 +0.15 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.03 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.04 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.04 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.06 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.09 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.13 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.12 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.12 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 +0.12 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.13 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.13 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 +0.13 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 +0.15 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.64 +0.15 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.03 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.03 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.04 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.05 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.07 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.07 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.08 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 +0.09 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.09 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.11 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.11 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.11 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.12 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.12 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.13 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 +0.13 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.13 +0.13 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 +0.14 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.15 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.64 +0.15 40 0 0 0
TOTAL PUT 55 4,596 +50
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$ 24.16
29APR26 16.50 C 0.00 0.00 0.00 7.67 -0.12 126 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.17 -0.12 117 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.67 -0.12 107 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.17 -0.12 98 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.67 -0.11 90 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.17 -0.11 81 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.67 -0.12 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.17 -0.20 65 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.17 -0.12 49 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.17 -0.13 34 0 17 0
29APR26 23.00 C 0.00 0.00 0.00 1.24 -0.14 38 0 111 0
29APR26 24.00 C 0.36 0.58 0.36 0.51 -0.13 37 41 166 +21
29APR26 25.00 C 0.13 0.13 0.10 0.15 -0.08 39 31 450 +30
29APR26 26.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 604 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 504 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 137 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 145 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 167 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 181 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.72 -0.19 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.28 -0.04 69 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.67 -0.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.20 -0.14 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.71 -0.08 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.72 -0.16 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.40 -0.13 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.38 -0.22 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.56 -0.12 40 0 15 0
28MAY26 23.00 C 1.73 1.73 1.73 1.86 -0.11 40 1 81 0
28MAY26 24.00 C 1.12 1.12 1.12 1.29 -0.08 40 4 216 -1
28MAY26 25.00 C 0.72 0.74 0.72 0.85 -0.07 40 4 283 -3
28MAY26 26.00 C 0.45 0.51 0.45 0.55 -0.07 40 34 245 -4
28MAY26 27.00 C 0.37 0.37 0.37 0.33 -0.05 40 3 493 0
28MAY26 28.00 C 0.21 0.21 0.21 0.19 -0.03 40 5 510 +5
28MAY26 29.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 0.00 42 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.74 -0.17 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.28 -0.09 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.77 -0.10 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.29 -0.12 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.82 -0.12 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.37 -0.10 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.92 -0.09 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.46 -0.13 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.58 -0.11 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.85 -0.10 39 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.21 -0.09 39 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 1.68 -0.07 39 0 119 0
29JUN26 25.00 C 0.00 0.00 0.00 1.26 -0.05 39 0 340 0
29JUN26 26.00 C 0.00 0.00 0.00 0.92 -0.05 39 0 196 0
29JUN26 27.00 C 0.58 0.58 0.58 0.67 -0.05 40 2 452 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 534 0
29JUN26 29.00 C 0.31 0.32 0.31 0.32 -0.03 39 145 296 +145
29JUN26 30.00 C 0.24 0.24 0.24 0.22 -0.02 40 30 373 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.77 -0.14 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.31 -0.11 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.84 -0.10 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.39 -0.10 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.94 -0.10 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.51 -0.10 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.08 -0.10 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.69 -0.03 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.83 -0.11 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.15 -0.11 39 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.56 -0.08 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.05 -0.07 39 0 2 0
30JUL26 25.00 C 1.44 1.44 1.44 1.62 -0.06 39 15 212 +15
30JUL26 26.00 C 0.00 0.00 0.00 1.27 -0.05 40 0 183 0
30JUL26 27.00 C 0.87 0.90 0.87 0.99 -0.05 40 75 186 +48
30JUL26 28.00 C 0.70 0.71 0.70 0.75 -0.06 40 30 143 +15
30JUL26 29.00 C 0.00 0.00 0.00 0.57 -0.05 40 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.42 -0.04 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 8.01 -0.05 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.57 -0.05 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.13 -0.04 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.71 -0.04 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.30 -0.04 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.88 -0.12 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.52 -0.09 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.14 -0.10 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 -0.08 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.73 -0.17 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.11 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.06 41 0 308 0
29SEP26 25.00 C 0.00 0.00 0.00 2.26 -0.08 40 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.90 -0.08 40 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.58 -0.07 40 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.31 -0.07 40 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 -0.06 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.08 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 -0.08 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 -0.09 40 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 -0.09 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.38 -0.04 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.97 -0.04 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.56 -0.05 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.18 -0.04 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.80 -0.09 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 -0.04 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.07 -0.10 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.71 -0.11 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.08 -0.09 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.49 -0.08 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.95 -0.06 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.44 -0.07 41 0 0 0
30DEC26 25.00 C 3.02 3.02 3.02 3.01 -0.07 41 7 7 +7
30DEC26 26.00 C 0.00 0.00 0.00 2.63 -0.07 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.29 -0.06 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.99 -0.06 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.73 -0.06 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.50 -0.05 40 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.29 -0.05 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 -0.04 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 -0.04 40 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.03 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.03 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 8.75 -0.03 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.36 -0.03 45 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.96 -0.11 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.60 -0.10 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.24 -0.10 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.88 -0.11 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.55 -0.11 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.23 -0.10 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.62 -0.04 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.05 -0.09 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.53 -0.04 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.06 -0.08 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.59 -0.10 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 -0.07 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.88 -0.07 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.54 -0.10 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.28 -0.04 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.03 -0.05 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.81 -0.05 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.05 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.12 -0.04 40 0 10 0
TOTAL CALL 427 14,895 +280
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
29APR26 23.00 P 0.14 0.14 0.14 0.08 -0.02 39 11 271 0
29APR26 24.00 P 0.58 0.58 0.30 0.35 -0.03 38 47 465 -6
29APR26 25.00 P 0.00 0.00 0.00 0.99 +0.02 39 0 72 0
29APR26 26.00 P 0.00 0.00 0.00 1.86 +0.09 38 0 152 0
29APR26 27.00 P 0.00 0.00 0.00 2.84 +0.11 0 0 108 0
29APR26 28.00 P 4.28 4.28 4.28 3.84 +0.12 0 1 0 -12
29APR26 29.00 P 0.00 0.00 0.00 4.84 +0.06 0 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 5.84 +0.12 0 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.84 +0.07 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.84 +0.06 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.84 +0.07 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.84 +0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.90 +0.18 168 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.90 +0.17 178 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.92 +0.19 197 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.91 +0.18 202 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.89 +0.11 202 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.92 +0.14 225 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.92 +0.14 234 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.89 +0.11 227 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 0.07 0.07 0.07 0.03 0.00 41 5 20 +5
28MAY26 19.50 P 0.00 0.00 0.00 0.05 0.00 41 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 105 0
28MAY26 21.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 166 0
28MAY26 22.00 P 0.41 0.41 0.41 0.36 0.00 40 15 378 0
28MAY26 23.00 P 0.64 0.64 0.64 0.67 +0.01 41 30 340 +30
28MAY26 24.00 P 0.00 0.00 0.00 1.08 +0.01 40 0 590 0
28MAY26 25.00 P 0.00 0.00 0.00 1.63 +0.03 39 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 2.33 +0.06 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.12 +0.08 40 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.98 +0.09 40 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.95 +0.06 44 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.95 +0.15 50 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.93 +0.16 53 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.86 +0.08 49 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.86 +0.09 53 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.84 +0.06 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.90 +0.08 69 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.90 +0.13 73 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.92 +0.19 80 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.91 +0.14 83 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.89 +0.11 83 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.92 +0.14 92 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 0.00 0.00 0.00 0.03 0.00 41 0 5 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 18.00 P 0.12 0.12 0.12 0.06 0.00 39 10 25 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.09 0.00 39 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 39 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 39 0 100 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 154 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 133 0
29JUN26 22.00 P 0.00 0.00 0.00 0.73 +0.02 40 0 449 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 0.00 39 0 455 0
29JUN26 24.00 P 0.00 0.00 0.00 1.55 +0.03 39 0 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.11 +0.02 39 0 386 0
29JUN26 26.00 P 3.10 3.10 2.80 2.80 +0.04 40 4 113 -3
29JUN26 27.00 P 0.00 0.00 0.00 3.52 +0.07 39 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.38 +0.14 41 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.24 +0.04 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.13 +0.05 41 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.06 +0.05 42 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.01 +0.06 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.97 +0.12 43 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.95 +0.13 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.90 +0.08 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.91 +0.13 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.92 +0.14 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.91 +0.14 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.89 +0.11 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.92 +0.14 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.92 +0.14 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.90 +0.12 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.89 +0.14 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.89 +0.15 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.89 +0.15 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.88 +0.14 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.88 +0.14 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.87 +0.14 67 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.87 +0.15 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.86 +0.14 68 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 0.00 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 0.00 39 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.20 0.00 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.26 0.00 39 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.34 0.00 40 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.44 0.00 40 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 0.69 +0.01 40 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 0.99 -0.01 39 0 162 0
30JUL26 23.00 P 0.00 0.00 0.00 1.39 +0.02 39 0 177 0
30JUL26 24.00 P 2.05 2.05 2.05 1.85 0.00 39 10 246 -10
30JUL26 25.00 P 2.61 2.61 2.61 2.42 +0.02 39 1 4 +1
30JUL26 26.00 P 0.00 0.00 0.00 3.07 +0.03 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.79 +0.05 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.59 +0.09 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.38 +0.04 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.24 -0.01 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.14 +0.06 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.07 +0.07 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.01 +0.07 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.97 +0.08 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.02 40 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.03 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 -0.04 40 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 -0.04 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.04 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 -0.03 41 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.14 +0.01 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.50 +0.01 40 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 1.90 -0.01 40 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.39 0.00 40 0 130 0
29SEP26 25.00 P 3.01 3.01 3.01 3.08 -0.04 41 15 147 +15
29SEP26 26.00 P 0.00 0.00 0.00 3.58 +0.04 39 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.30 +0.07 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.02 +0.05 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.80 +0.07 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.59 +0.06 40 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.43 +0.01 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.30 +0.07 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.20 +0.07 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.10 +0.01 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.02 +0.06 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.97 +0.02 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.95 +0.10 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.91 +0.08 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.90 +0.05 37 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.92 +0.14 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.92 +0.14 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.90 +0.12 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.89 +0.14 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.89 +0.14 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.89 +0.15 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.88 +0.14 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 +0.01 40 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.96 +0.02 40 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.10 +0.01 40 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 +0.02 40 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 +0.02 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 +0.02 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 +0.03 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.95 +0.02 39 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.51 +0.04 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.13 +0.05 39 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.80 +0.05 39 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.52 +0.01 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.27 +0.07 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.04 +0.01 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.81 +0.04 39 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.64 +0.04 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.50 +0.06 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.36 +0.06 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.29 +0.09 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.16 +0.07 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.09 +0.02 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.02 +0.07 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.98 +0.03 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.93 +0.02 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.92 +0.08 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.90 +0.10 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.02 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.01 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.01 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.02 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 +0.02 40 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.47 +0.03 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.64 +0.02 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.01 +0.04 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 +0.05 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.90 +0.03 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.40 +0.02 39 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.97 +0.08 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.58 +0.09 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.20 +0.06 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.90 +0.06 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.61 +0.04 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.36 +0.04 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.14 +0.09 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.94 +0.05 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.76 +0.05 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.59 +0.09 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.45 +0.05 38 0 0 0
TOTAL PUT 149 11,897 +30
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$ 43.70
24APR26 35.00 C 0.00 0.00 0.00 8.70 - 0 0 0 -
24APR26 36.00 C 0.00 0.00 0.00 7.70 -0.44 0 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 6.70 -0.44 0 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 5.70 -0.44 0 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 4.70 -0.44 0 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 3.70 -0.44 0 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 2.70 -0.45 0 0 0 0
24APR26 42.00 C 1.08 1.78 1.08 1.70 -0.55 0 103 0 0
24APR26 43.00 C 0.46 0.81 0.31 0.70 -0.57 0 273 0 -60
24APR26 44.00 C 0.25 0.25 0.03 0.00 -0.53 0 1,968 1,319 +1,212
24APR26 45.00 C 0.01 0.03 0.01 0.00 -0.20 0 91 234 +33
24APR26 46.00 C 0.03 0.03 0.03 0.00 -0.08 0 3 1,310 0
24APR26 47.00 C 0.02 0.02 0.02 0.00 -0.03 0 5 326 -5
24APR26 48.00 C 0.02 0.03 0.02 0.00 -0.02 0 4 624 -4
24APR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 634 0
24APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 806 0
24APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
24APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
24APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.71 - 0 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 7.71 -0.44 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.71 -0.45 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.71 -0.45 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.72 -0.45 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.74 -0.45 41 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 2.80 -0.45 41 0 0 0
29APR26 42.00 C 1.79 2.09 1.45 1.92 -0.37 39 211 231 +2
29APR26 43.00 C 0.97 1.35 0.83 1.20 -0.35 39 583 964 -94
29APR26 44.00 C 0.53 0.72 0.48 0.68 -0.26 39 1,173 2,021 +924
29APR26 45.00 C 0.26 0.44 0.23 0.39 -0.14 42 2,418 2,843 +878
29APR26 46.00 C 0.17 0.26 0.11 0.23 -0.07 46 1,088 2,442 +335
29APR26 47.00 C 0.08 0.15 0.08 0.15 -0.02 51 102 4,079 +43
29APR26 48.00 C 0.07 0.11 0.06 0.09 0.00 54 217 1,599 +89
29APR26 49.00 C 0.09 0.09 0.09 0.07 +0.02 59 6 1,160 +3
29APR26 50.00 C 0.04 0.06 0.04 0.05 +0.02 63 61 3,823 -8
29APR26 52.50 C 0.00 0.00 0.00 0.03 +0.02 75 0 3,572 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 86 0 3,892 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4,078 0
29APR26 60.00 C 0.01 0.04 0.01 0.01 0.00 105 40 4,517 -10
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,888 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,024 0
29APR26 70.00 C 0.01 0.01 0.01 0.01 0.00 148 90 1,271 +26
29APR26 72.50 C 0.01 0.01 0.01 0.01 0.00 158 87 702 +86
29APR26 75.00 C 0.01 0.01 0.01 0.01 0.00 167 2 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 176 4 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 185 4 389 -4
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 193 0 562 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 201 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 208 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 216 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 237 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 243 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 249 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 256 0 1,158 0
30APR26 35.00 C 0.00 0.00 0.00 8.71 - 0 0 0 -
30APR26 36.00 C 0.00 0.00 0.00 7.71 -0.45 0 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 6.72 -0.44 52 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 5.72 -0.46 44 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 4.73 -0.47 42 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 3.76 -0.48 41 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 2.85 -0.47 42 0 0 0
30APR26 42.00 C 1.70 2.08 1.57 2.00 -0.45 40 150 89 +89
30APR26 43.00 C 1.09 1.09 0.99 1.31 -0.37 40 180 195 +150
30APR26 44.00 C 0.64 0.87 0.56 0.81 -0.26 42 296 184 +165
30APR26 45.00 C 0.35 0.55 0.28 0.49 -0.18 44 478 454 +275
30APR26 46.00 C 0.19 0.34 0.19 0.30 -0.10 47 158 249 +131
30APR26 47.00 C 0.14 0.21 0.14 0.18 -0.06 49 146 209 +100
30APR26 48.00 C 0.10 0.13 0.10 0.11 -0.04 51 45 200 +45
30APR26 49.00 C 0.06 0.08 0.06 0.07 -0.01 54 32 36 +32
30APR26 50.00 C 0.08 0.09 0.08 0.05 0.00 58 54 107 +25
30APR26 52.50 C 0.06 0.06 0.06 0.03 +0.01 69 20 140 0
30APR26 55.00 C 0.03 0.03 0.03 0.02 +0.01 78 10 70 +10
30APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.91 - 46 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 8.02 -0.29 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.05 -0.34 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.25 -0.44 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.44 -0.42 45 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 4.65 -0.42 44 0 10 0
28MAY26 41.00 C 0.00 0.00 0.00 3.93 -0.39 44 0 0 0
28MAY26 42.00 C 2.96 3.09 2.96 3.29 -0.36 43 50 158 +50
28MAY26 43.00 C 2.47 2.81 2.45 2.75 -0.33 44 83 201 +7
28MAY26 44.00 C 2.10 2.34 1.96 2.28 -0.28 44 163 362 +137
28MAY26 45.00 C 1.80 1.91 1.60 1.86 -0.24 44 160 2,068 -76
28MAY26 46.00 C 1.40 1.59 1.30 1.51 -0.20 45 172 2,613 +67
28MAY26 47.00 C 1.18 1.30 1.04 1.24 -0.16 45 70 1,138 +24
28MAY26 48.00 C 0.88 1.06 0.84 1.01 -0.14 46 34 515 +10
28MAY26 49.00 C 0.68 0.73 0.68 0.81 -0.10 46 56 521 +3
28MAY26 50.00 C 0.63 0.70 0.56 0.65 -0.07 47 197 1,245 +117
28MAY26 52.50 C 0.37 0.43 0.35 0.36 -0.03 47 61 734 -43
28MAY26 55.00 C 0.30 0.30 0.24 0.20 -0.01 48 60 1,284 +2
28MAY26 57.50 C 0.20 0.21 0.17 0.11 0.00 49 142 3,760 +51
28MAY26 60.00 C 0.13 0.15 0.13 0.06 0.00 50 45 2,891 +20
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 1,293 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 52 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 946 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 4 220 +4
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 4 321 +4
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 9.48 - 51 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 8.51 -0.33 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.54 -0.47 43 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 6.79 -0.35 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.15 -0.25 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.37 -0.34 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.73 -0.34 43 0 14 0
29JUN26 42.00 C 3.86 3.86 3.86 4.11 -0.37 43 7 12 +3
29JUN26 43.00 C 3.30 3.64 3.30 3.64 -0.30 44 11 159 +11
29JUN26 44.00 C 2.94 3.20 2.85 3.13 -0.36 43 53 325 +19
29JUN26 45.00 C 2.55 2.58 2.47 2.73 -0.27 44 99 915 +80
29JUN26 46.00 C 2.20 2.48 2.13 2.37 -0.27 44 458 5,398 +398
29JUN26 47.00 C 1.84 2.05 1.84 2.06 -0.22 45 49 377 +49
29JUN26 48.00 C 1.66 1.80 1.66 1.80 -0.16 45 22 413 0
29JUN26 49.00 C 1.44 1.57 1.44 1.56 -0.11 46 39 1,495 -9
29JUN26 50.00 C 1.23 1.39 1.16 1.35 -0.06 46 75 6,565 -26
29JUN26 52.50 C 0.88 0.97 0.88 0.94 +0.03 47 18 784 +12
29JUN26 55.00 C 0.62 0.69 0.61 0.65 +0.07 48 60 1,556 +44
29JUN26 57.50 C 0.45 0.47 0.45 0.45 +0.09 49 3 1,360 -2
29JUN26 60.00 C 0.36 0.38 0.36 0.32 +0.11 50 78 2,115 +13
29JUN26 62.50 C 0.00 0.00 0.00 0.23 +0.10 51 0 2,458 0
29JUN26 65.00 C 0.24 0.24 0.22 0.16 +0.08 51 20 1,819 +20
29JUN26 67.50 C 0.23 0.23 0.23 0.12 +0.07 53 5 446 +1
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.06 54 0 1,595 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.05 55 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 1,633 0
29JUN26 82.50 C 0.08 0.08 0.08 0.02 +0.01 57 8 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,804 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 167 0
30JUL26 35.00 C 0.00 0.00 0.00 9.56 - 47 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 8.74 -0.20 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.05 -0.21 47 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 7.30 -0.19 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.39 -0.32 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.76 -0.36 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.18 -0.36 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.60 -0.36 43 0 154 0
30JUL26 43.00 C 0.00 0.00 0.00 4.13 -0.33 44 0 434 0
30JUL26 44.00 C 3.67 3.67 3.67 3.68 -0.29 44 159 462 +159
30JUL26 45.00 C 3.12 3.40 3.12 3.28 -0.26 44 7 353 -1
30JUL26 46.00 C 2.77 2.92 2.77 2.92 -0.24 44 241 636 +239
30JUL26 47.00 C 2.46 2.60 2.46 2.60 -0.22 45 235 446 +194
30JUL26 48.00 C 2.13 2.33 2.13 2.30 -0.22 45 346 5,189 +8
30JUL26 49.00 C 1.89 2.11 1.86 2.05 -0.19 45 121 1,072 +62
30JUL26 50.00 C 1.68 1.90 1.68 1.83 -0.16 45 62 96 -28
30JUL26 52.50 C 0.00 0.00 0.00 1.35 -0.11 46 1,500 1,770 +1,500
30JUL26 55.00 C 0.97 0.97 0.97 0.99 -0.08 46 10 2,518 -10
30JUL26 57.50 C 0.81 0.81 0.81 0.72 -0.06 47 1,515 1,948 +1,515
30JUL26 60.00 C 0.57 0.57 0.57 0.54 -0.03 47 60 2,513 0
30JUL26 62.50 C 0.00 0.00 0.00 0.40 -0.02 48 0 46 0
30JUL26 65.00 C 0.38 0.38 0.38 0.29 -0.01 48 10 46 +10
29SEP26 35.00 C 10.05 10.05 10.05 10.32 - 49 30 30 -
29SEP26 36.00 C 0.00 0.00 0.00 9.61 -0.14 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.82 -0.22 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.27 -0.23 48 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.65 -0.23 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.87 -0.35 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.31 -0.35 45 0 0 0
29SEP26 42.00 C 5.53 5.93 5.53 5.80 -0.32 45 58 91 +28
29SEP26 43.00 C 5.10 5.41 5.10 5.47 -0.19 46 22 99 +22
29SEP26 44.00 C 0.00 0.00 0.00 4.89 -0.32 45 0 116 0
29SEP26 45.00 C 4.26 4.26 4.26 4.49 -0.30 45 15 1,598 +15
29SEP26 46.00 C 3.93 4.24 3.93 4.13 -0.27 45 3 557 +2
29SEP26 47.00 C 0.00 0.00 0.00 3.79 -0.28 45 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 3.49 -0.21 46 0 2 0
29SEP26 49.00 C 3.18 3.18 3.18 3.20 -0.22 46 16 289 +16
29SEP26 50.00 C 2.91 2.91 2.74 2.96 -0.18 46 25 531 +25
29SEP26 52.50 C 0.00 0.00 0.00 2.38 -0.19 46 0 540 0
29SEP26 55.00 C 0.00 0.00 0.00 1.89 -0.18 46 0 1,887 0
29SEP26 57.50 C 1.53 1.53 1.53 1.52 -0.20 47 61 881 +61
29SEP26 60.00 C 1.25 1.37 1.25 1.22 -0.16 47 595 1,804 +366
29SEP26 62.50 C 0.00 0.00 0.00 0.96 -0.17 47 0 720 0
29SEP26 65.00 C 0.83 0.83 0.83 0.78 -0.14 47 8 3,890 0
29SEP26 67.50 C 0.00 0.00 0.00 0.62 -0.13 48 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 -0.12 48 0 2,200 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.11 48 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.10 48 0 633 0
29SEP26 77.50 C 0.46 0.46 0.46 0.26 -0.09 48 45 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 940 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.07 49 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 -0.06 50 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.05 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 159 0
29SEP26 97.50 C 0.20 0.20 0.20 0.06 -0.04 51 10 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 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 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 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 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 11.37 - 48 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 10.68 -0.22 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.06 -0.20 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.47 -0.18 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.86 -0.36 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.44 -0.21 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 7.81 -0.33 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.32 -0.32 46 0 107 0
30DEC26 43.00 C 6.53 6.53 6.53 6.86 -0.36 46 2 234 0
30DEC26 44.00 C 0.00 0.00 0.00 6.44 -0.31 46 0 219 0
30DEC26 45.00 C 5.73 5.73 5.73 6.04 -0.29 46 15 733 0
30DEC26 46.00 C 0.00 0.00 0.00 5.67 -0.27 46 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 5.31 -0.25 46 0 168 0
30DEC26 48.00 C 4.77 4.78 4.77 4.99 -0.24 46 5 1,064 -1
30DEC26 49.00 C 0.00 0.00 0.00 4.68 -0.23 46 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 4.39 -0.22 46 0 1,841 0
30DEC26 52.50 C 3.62 3.62 3.62 3.75 -0.19 46 30 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.22 -0.15 47 0 1,049 0
30DEC26 57.50 C 0.00 0.00 0.00 2.76 -0.13 47 0 2,470 0
30DEC26 60.00 C 2.27 2.41 2.26 2.39 -0.09 47 278 6,626 0
30DEC26 62.50 C 2.05 2.09 2.05 2.08 -0.06 48 31 321 -30
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.05 48 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 1.54 -0.08 48 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.32 -0.09 49 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 -0.08 49 0 801 0
30DEC26 75.00 C 1.03 1.03 1.03 1.00 -0.10 49 4 1,975 +4
30DEC26 77.50 C 0.00 0.00 0.00 0.87 -0.12 49 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.77 -0.14 50 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.67 -0.09 50 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 -0.12 50 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 -0.12 50 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 -0.12 51 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.13 51 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.36 -0.11 51 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 -0.09 52 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.29 -0.10 52 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.26 -0.10 52 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.24 -0.09 52 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.09 52 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 -0.08 53 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.09 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.07 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 -0.07 54 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 -0.07 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 -0.07 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 -0.07 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.07 55 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 -0.07 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.07 -0.07 54 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 -0.07 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.07 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.07 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.07 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 7 0
30MAR27 35.00 C 0.00 0.00 0.00 12.37 - 48 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 11.76 -0.19 48 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 11.17 -0.20 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.73 -0.09 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 -0.34 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.67 -0.08 48 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 9.04 -0.32 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.54 -0.25 46 0 51 0
30MAR27 43.00 C 7.80 7.80 7.80 8.14 -0.30 47 1 3 +1
30MAR27 44.00 C 7.77 7.77 7.77 7.68 -0.33 46 10 25 0
30MAR27 45.00 C 7.25 7.28 7.25 7.31 -0.35 46 4 1,447 -2
30MAR27 46.00 C 0.00 0.00 0.00 6.91 -0.30 46 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.56 -0.28 46 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.22 -0.27 46 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 5.91 -0.26 46 0 1 0
30MAR27 50.00 C 5.37 5.74 5.37 5.77 -0.13 47 3 96 +3
30MAR27 52.50 C 0.00 0.00 0.00 4.93 -0.17 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 4.34 -0.10 47 0 2,593 0
30MAR27 57.50 C 0.00 0.00 0.00 3.83 0.00 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.42 +0.10 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.04 +0.19 48 0 28 0
30MAR27 65.00 C 0.00 0.00 0.00 2.75 +0.28 48 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.49 +0.39 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.26 +0.44 49 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 2.04 +0.55 49 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.86 +0.53 50 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.68 +0.55 50 0 8 0
30MAR27 80.00 C 0.00 0.00 0.00 1.55 +0.62 51 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.43 +0.61 51 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 1.32 +0.61 52 0 27 0
TOTAL CALL 17,945 244,759 +9,616
24APR26 35.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
24APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
24APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
24APR26 42.00 P 0.03 0.03 0.03 0.00 -0.04 0 60 59 -30
24APR26 43.00 P 0.25 0.29 0.01 0.00 -0.13 0 1,301 768 +316
24APR26 44.00 P 0.62 1.07 0.26 0.30 -0.08 0 781 0 -370
24APR26 45.00 P 1.60 2.03 1.18 1.30 +0.27 0 348 0 -531
24APR26 46.00 P 2.80 2.94 2.26 2.30 +0.31 0 32 0 -169
24APR26 47.00 P 3.44 3.44 3.29 3.30 +0.41 0 3 0 -144
24APR26 48.00 P 4.50 4.50 4.50 4.30 +0.41 0 4 0 -135
24APR26 49.00 P 0.00 0.00 0.00 5.30 +0.42 0 0 0 -88
24APR26 50.00 P 0.00 0.00 0.00 6.30 +0.43 0 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 8.80 +0.44 0 0 0 0
24APR26 55.00 P 11.80 11.80 11.80 11.30 +0.44 0 15 0 0
24APR26 57.50 P 0.00 0.00 0.00 13.80 +0.44 0 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 16.30 +0.44 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 18.80 +0.44 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 21.30 +0.44 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,012 0
29APR26 39.00 P 0.04 0.04 0.04 0.01 -0.01 44 50 728 +10
29APR26 40.00 P 0.11 0.11 0.08 0.04 0.00 44 202 649 +138
29APR26 41.00 P 0.16 0.20 0.08 0.09 -0.01 41 307 174 -188
29APR26 42.00 P 0.28 0.42 0.23 0.23 +0.02 40 795 1,373 +318
29APR26 43.00 P 0.67 0.78 0.47 0.50 +0.07 39 955 1,821 -69
29APR26 44.00 P 1.20 1.43 0.94 0.96 +0.19 39 222 2,750 -23
29APR26 45.00 P 1.99 2.19 1.60 1.66 +0.31 42 481 1,886 +40
29APR26 46.00 P 0.00 0.00 0.00 2.51 +0.40 45 0 2,032 0
29APR26 47.00 P 0.00 0.00 0.00 3.44 +0.43 51 0 2,884 0
29APR26 48.00 P 4.34 4.34 4.34 4.52 +0.53 69 4 861 -2
29APR26 49.00 P 0.00 0.00 0.00 5.36 +0.46 60 0 284 0
29APR26 50.00 P 0.00 0.00 0.00 6.53 +0.48 90 0 1,465 0
29APR26 52.50 P 8.80 8.80 8.80 9.08 +0.47 118 6 1,509 0
29APR26 55.00 P 11.35 11.35 11.35 11.31 +0.36 85 20 1,957 -20
29APR26 57.50 P 13.97 14.04 13.97 14.00 +0.63 148 30 2,855 -30
29APR26 60.00 P 16.12 16.12 16.12 16.34 +0.48 129 5 925 -348
29APR26 62.50 P 18.80 18.80 18.80 18.80 +0.44 0 2 67 0
29APR26 65.00 P 0.00 0.00 0.00 21.30 +0.44 0 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 23.80 +0.44 0 0 179 0
29APR26 70.00 P 0.00 0.00 0.00 26.30 +0.44 0 0 275 0
29APR26 72.50 P 0.00 0.00 0.00 28.80 +0.44 0 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 31.30 +0.44 0 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 33.80 +0.44 0 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 36.30 +0.44 0 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 38.80 +0.44 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 41.30 +0.37 0 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 43.80 +0.44 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 46.30 +0.44 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 48.80 +0.44 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 51.31 +0.33 247 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 53.81 +0.37 255 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 56.31 +0.45 262 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 58.81 +0.45 269 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 61.31 +0.37 275 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 60 0
30APR26 40.00 P 0.10 0.14 0.06 0.05 -0.03 42 76 167 +76
30APR26 41.00 P 0.23 0.26 0.13 0.13 -0.03 42 290 270 +200
30APR26 42.00 P 0.44 0.54 0.30 0.30 0.00 41 200 326 +154
30APR26 43.00 P 0.85 0.91 0.58 0.60 +0.06 41 209 171 +126
30APR26 44.00 P 1.00 1.41 1.00 1.08 +0.18 41 109 127 +68
30APR26 45.00 P 2.07 2.21 1.69 1.75 +0.27 42 185 150 +96
30APR26 46.00 P 2.72 2.72 2.55 2.57 +0.38 46 6 182 +1
30APR26 47.00 P 0.00 0.00 0.00 3.47 +0.31 49 0 138 0
30APR26 48.00 P 0.00 0.00 0.00 4.52 +0.53 63 0 81 0
30APR26 49.00 P 0.00 0.00 0.00 5.36 +0.44 55 0 90 0
30APR26 50.00 P 0.00 0.00 0.00 6.53 +0.46 82 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 9.08 +0.47 108 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 11.31 +0.30 78 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 14.00 +0.34 136 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 16.34 +0.42 118 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 18.80 +0.44 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 21.30 +0.30 0 0 0 0
28MAY26 35.00 P 0.23 0.24 0.23 0.11 - 44 37 37 -
28MAY26 36.00 P 0.33 0.33 0.31 0.18 -0.01 44 7 1,065 -7
28MAY26 37.00 P 0.39 0.44 0.39 0.28 -0.01 44 47 841 +32
28MAY26 38.00 P 0.54 0.58 0.51 0.42 0.00 44 170 641 +170
28MAY26 39.00 P 0.78 0.78 0.70 0.62 +0.02 44 128 622 +78
28MAY26 40.00 P 0.85 1.06 0.84 0.84 +0.02 44 64 489 +41
28MAY26 41.00 P 1.35 1.35 1.14 1.14 +0.06 43 3 572 +2
28MAY26 42.00 P 1.61 1.75 1.46 1.50 +0.09 43 91 768 -57
28MAY26 43.00 P 2.17 2.27 1.88 1.94 +0.14 43 184 615 +120
28MAY26 44.00 P 2.80 2.83 2.44 2.45 +0.17 43 93 494 -22
28MAY26 45.00 P 3.33 3.41 2.95 3.02 +0.21 43 243 2,541 -38
28MAY26 46.00 P 3.90 3.90 3.90 3.68 +0.24 44 1 3,421 0
28MAY26 47.00 P 0.00 0.00 0.00 4.43 +0.23 45 0 461 0
28MAY26 48.00 P 5.32 5.32 5.09 5.31 +0.39 48 302 747 +290
28MAY26 49.00 P 6.12 6.12 6.12 6.02 +0.33 46 60 398 +60
28MAY26 50.00 P 7.00 7.00 6.81 6.88 +0.38 47 21 504 +5
28MAY26 52.50 P 9.09 9.09 9.09 9.13 +0.46 49 6 1,566 0
28MAY26 55.00 P 11.45 11.45 11.45 11.76 +0.44 63 20 1,150 +20
28MAY26 57.50 P 0.00 0.00 0.00 14.00 +0.24 60 0 963 0
28MAY26 60.00 P 16.27 16.27 16.27 16.45 +0.16 64 5 748 -5
28MAY26 62.50 P 18.83 18.83 18.80 19.08 +0.35 77 32 675 +27
28MAY26 65.00 P 0.00 0.00 0.00 21.30 +0.30 0 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 23.80 +0.44 0 0 319 0
28MAY26 70.00 P 26.30 26.30 26.30 26.30 +0.07 0 1 629 0
28MAY26 72.50 P 0.00 0.00 0.00 28.80 +0.26 0 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 31.30 +0.27 0 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 33.85 +0.27 91 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 36.42 +0.39 103 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.80 +0.27 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 41.35 +0.33 103 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.80 +0.23 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 46.42 +0.40 120 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.85 +0.26 114 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 51.35 +0.37 118 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.85 +0.41 121 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 56.31 +0.24 115 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.85 +0.34 128 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 61.31 +0.29 121 0 0 0
29JUN26 35.00 P 0.66 0.66 0.56 0.51 - 45 93 93 -
29JUN26 36.00 P 0.84 0.84 0.83 0.68 +0.10 44 54 513 +34
29JUN26 37.00 P 0.91 0.91 0.91 0.89 +0.10 44 1 312 +1
29JUN26 38.00 P 1.15 1.15 1.15 1.14 +0.09 44 2 2,067 +2
29JUN26 39.00 P 1.53 1.53 1.43 1.41 +0.07 44 43 312 -43
29JUN26 40.00 P 1.97 1.98 1.74 1.74 +0.05 43 51 544 +21
29JUN26 41.00 P 2.38 2.38 2.14 2.13 +0.09 43 3 1,662 0
29JUN26 42.00 P 2.83 2.83 2.68 2.56 +0.10 43 30 585 +4
29JUN26 43.00 P 3.40 3.40 3.03 3.09 +0.17 43 27 1,054 +2
29JUN26 44.00 P 3.99 3.99 3.65 3.64 +0.16 43 2 649 0
29JUN26 45.00 P 4.50 4.60 4.26 4.26 +0.20 44 33 1,751 +15
29JUN26 46.00 P 0.00 0.00 0.00 4.95 +0.27 44 0 1,907 0
29JUN26 47.00 P 0.00 0.00 0.00 5.63 +0.24 44 0 601 0
29JUN26 48.00 P 0.00 0.00 0.00 6.38 +0.25 45 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 7.08 +0.49 44 0 728 0
29JUN26 50.00 P 8.00 8.00 8.00 8.02 +0.22 46 5 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 10.15 +0.29 48 0 1,754 0
29JUN26 55.00 P 0.00 0.00 0.00 12.18 +0.64 44 0 3,318 0
29JUN26 57.50 P 14.84 15.04 14.84 14.61 +0.30 48 30 2,701 +30
29JUN26 60.00 P 0.00 0.00 0.00 16.98 +0.14 48 4 2,601 0
29JUN26 62.50 P 0.00 0.00 0.00 19.48 +0.26 53 0 3,285 0
29JUN26 65.00 P 0.00 0.00 0.00 21.82 -0.01 49 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 24.39 +0.26 58 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 26.85 +0.17 60 0 6,503 0
29JUN26 72.50 P 0.00 0.00 0.00 29.17 -0.02 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 31.77 +0.52 62 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 34.25 +0.48 64 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.71 +0.12 64 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 39.28 +0.57 74 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.64 +0.49 58 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 44.12 +0.47 55 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.60 +0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.08 +0.33 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.56 +0.32 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 54.05 +0.52 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 56.53 +0.46 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 59.02 +0.34 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.51 +0.29 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.99 +0.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.48 +0.35 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.96 +0.35 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 71.45 +0.48 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.94 +0.49 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.42 +0.35 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.91 +0.36 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.40 +0.36 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.88 +0.38 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 86.36 +0.34 0 0 301 0
30JUL26 35.00 P 0.00 0.00 0.00 0.84 - 44 0 0 -
30JUL26 36.00 P 1.22 1.26 1.22 1.06 +0.04 44 51 311 +43
30JUL26 37.00 P 0.00 0.00 0.00 1.33 +0.05 44 0 123 0
30JUL26 38.00 P 0.00 0.00 0.00 1.62 +0.05 44 0 153 0
30JUL26 39.00 P 0.00 0.00 0.00 1.94 +0.04 43 0 162 0
30JUL26 40.00 P 2.33 2.33 2.33 2.31 +0.07 43 2 595 +2
30JUL26 41.00 P 2.99 2.99 2.69 2.72 +0.08 43 47 135 +17
30JUL26 42.00 P 3.45 3.49 3.18 3.20 +0.11 43 181 294 +178
30JUL26 43.00 P 3.80 3.80 3.67 3.72 +0.16 43 46 640 +44
30JUL26 44.00 P 4.32 4.32 4.21 4.28 +0.16 43 31 1,195 -1
30JUL26 45.00 P 4.81 4.87 4.81 4.87 +0.17 43 30 1,271 +30
30JUL26 46.00 P 0.00 0.00 0.00 5.51 +0.21 43 0 1,074 0
30JUL26 47.00 P 0.00 0.00 0.00 6.21 +0.21 44 0 303 0
30JUL26 48.00 P 0.00 0.00 0.00 6.94 +0.21 44 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 7.69 +0.26 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.44 +0.25 44 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 10.54 +0.42 46 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 12.59 +0.23 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.84 +0.23 45 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 17.14 +0.30 45 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 19.60 +0.32 48 0 90 0
30JUL26 65.00 P 22.52 22.52 22.45 22.04 +0.21 51 45 413 +30
29SEP26 35.00 P 0.00 0.00 0.00 1.72 - 47 0 0 -
29SEP26 36.00 P 2.13 2.13 2.13 1.99 +0.09 46 5 445 -5
29SEP26 37.00 P 0.00 0.00 0.00 2.31 +0.10 46 0 207 0
29SEP26 38.00 P 2.81 2.81 2.74 2.62 +0.08 45 43 411 +43
29SEP26 39.00 P 3.16 3.16 3.01 3.01 +0.11 45 180 754 +180
29SEP26 40.00 P 3.66 3.66 3.42 3.39 +0.09 45 40 254 +40
29SEP26 41.00 P 4.01 4.12 3.87 3.82 +0.09 44 481 609 +448
29SEP26 42.00 P 4.40 4.40 4.30 4.31 +0.13 44 20 844 -12
29SEP26 43.00 P 5.00 5.11 4.92 4.84 +0.14 45 8 1,266 +8
29SEP26 44.00 P 0.00 0.00 0.00 5.41 +0.15 44 0 1,363 0
29SEP26 45.00 P 0.00 0.00 0.00 6.00 +0.19 44 0 6,819 0
29SEP26 46.00 P 0.00 0.00 0.00 6.63 +0.18 45 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 7.29 +0.18 45 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.96 +0.25 45 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 8.68 +0.25 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.42 +0.27 45 0 5,982 0
29SEP26 52.50 P 12.00 12.00 12.00 11.13 +0.07 43 4 1,550 -4
29SEP26 55.00 P 0.00 0.00 0.00 13.42 +0.42 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 15.52 +0.31 46 0 1,902 0
29SEP26 60.00 P 18.00 18.00 18.00 17.64 +0.16 45 1 2,171 -1
29SEP26 62.50 P 0.00 0.00 0.00 19.91 +0.38 45 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 22.21 +0.38 45 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 24.56 +0.14 45 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.88 +0.09 42 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 29.34 +0.15 44 0 835 0
29SEP26 75.00 P 32.47 32.47 32.47 31.77 +0.16 43 15 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 34.25 +0.34 45 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 36.71 +0.12 44 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 39.28 +0.38 51 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 41.64 +0.49 42 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 44.12 +0.47 41 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 46.60 +0.33 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 49.08 +0.33 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 51.57 +0.33 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.05 +0.52 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.53 +0.46 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 59.02 +0.34 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.51 +0.29 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.99 +0.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.48 +0.35 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.97 +0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.45 +0.48 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.94 +0.49 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.43 +0.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.91 +0.31 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.40 +0.36 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.89 +0.39 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.36 +0.34 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.86 +0.49 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.35 +0.39 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.83 +0.44 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.33 +0.46 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.83 +0.41 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.33 +0.31 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.84 +0.44 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.33 +0.37 0 0 0 0
30DEC26 35.00 P 2.66 2.66 2.56 2.57 - 46 51 51 -
30DEC26 36.00 P 3.10 3.10 3.08 2.92 0.00 46 42 365 +42
30DEC26 37.00 P 0.00 0.00 0.00 3.27 0.00 46 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.67 +0.02 45 0 67 0
30DEC26 39.00 P 0.00 0.00 0.00 4.08 +0.04 45 0 168 0
30DEC26 40.00 P 0.00 0.00 0.00 4.53 +0.04 45 0 2,263 0
30DEC26 41.00 P 0.00 0.00 0.00 5.01 +0.05 45 0 1,505 0
30DEC26 42.00 P 5.70 5.78 5.70 5.52 +0.11 45 8 417 +8
30DEC26 43.00 P 6.34 6.34 6.34 6.09 +0.18 45 15 495 +15
30DEC26 44.00 P 6.87 6.87 6.87 6.62 +0.10 45 20 473 0
30DEC26 45.00 P 0.00 0.00 0.00 7.25 +0.26 45 0 1,017 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 +0.21 45 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 8.51 +0.19 45 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 9.24 +0.32 45 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.80 +0.12 45 0 235 0
30DEC26 50.00 P 10.44 10.44 10.44 10.56 +0.24 45 30 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 12.36 +0.27 45 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 14.30 +0.19 45 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.25 +0.25 45 0 729 0
30DEC26 60.00 P 18.40 18.40 18.40 18.44 +0.52 45 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.57 +0.24 45 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.79 +0.29 45 0 2,813 0
30DEC26 67.50 P 25.00 25.00 25.00 25.09 +0.67 46 1 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.32 +0.38 44 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.67 +0.30 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 32.01 +0.04 44 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.50 +0.42 46 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.89 +0.27 45 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.32 +0.28 45 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.77 +0.30 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.22 +0.31 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.66 +0.29 44 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 49.13 +0.29 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.59 +0.29 41 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 54.08 +0.38 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.54 +0.36 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 59.04 +0.36 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.52 +0.30 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.99 +0.36 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.49 +0.36 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.97 +0.36 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.46 +0.49 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.94 +0.46 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.43 +0.36 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.91 +0.31 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.40 +0.35 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.89 +0.36 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.38 +0.36 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.86 +0.49 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.35 +0.36 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.83 +0.35 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.33 +0.37 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.83 +0.38 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.33 +0.31 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.84 +0.37 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.33 +0.37 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.32 - 46 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 3.72 +0.07 46 0 149 0
30MAR27 37.00 P 0.00 0.00 0.00 4.10 +0.02 45 0 150 0
30MAR27 38.00 P 4.50 4.50 4.50 4.52 +0.04 45 40 61 +40
30MAR27 39.00 P 0.00 0.00 0.00 4.95 +0.07 45 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 5.43 +0.05 45 0 2,593 0
30MAR27 41.00 P 0.00 0.00 0.00 5.92 +0.08 45 0 172 0
30MAR27 42.00 P 6.46 6.46 6.46 6.48 +0.11 45 3 110 0
30MAR27 43.00 P 0.00 0.00 0.00 6.99 +0.13 45 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 7.54 +0.14 45 0 21 0
30MAR27 45.00 P 0.00 0.00 0.00 8.13 +0.10 45 0 1,122 0
30MAR27 46.00 P 9.10 9.10 9.10 8.80 +0.19 45 3 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.43 +0.20 45 0 2,067 0
30MAR27 48.00 P 0.00 0.00 0.00 10.15 +0.27 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.82 +0.23 45 0 56 0
30MAR27 50.00 P 11.48 11.48 11.48 11.46 -0.02 45 10 406 +10
30MAR27 52.50 P 0.00 0.00 0.00 13.20 +0.23 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 15.09 +0.20 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 17.06 +0.05 45 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 19.08 +0.17 45 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 21.16 +0.16 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 23.43 +0.18 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.61 +0.18 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.76 +0.13 45 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 30.12 +0.25 45 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 32.43 +0.29 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.76 +0.31 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.04 +0.18 44 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.50 +0.35 45 0 0 0
30MAR27 85.00 P 41.93 41.93 41.93 41.98 +0.37 46 30 30 +30
TOTAL PUT 10,075 228,009 +1,363
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$ 579.50
29APR26 470.00 C 0.00 0.00 0.00 109.65 -8.53 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 99.66 -8.53 49 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 89.66 -8.55 41 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 79.68 -8.58 44 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 69.72 -8.65 43 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 59.83 -8.76 43 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 50.10 -8.93 43 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 40.71 -9.09 43 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 31.89 -9.18 43 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 23.93 -9.08 43 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 16.57 -8.46 41 0 0 0
29APR26 580.00 C 14.80 14.80 8.10 11.65 -7.32 43 26 73 +15
29APR26 590.00 C 5.05 6.60 5.05 7.17 -6.75 42 5 14 +2
29APR26 600.00 C 3.50 4.22 3.50 4.34 -5.53 42 22 301 +18
29APR26 610.00 C 2.61 2.61 2.61 2.55 -4.21 43 15 183 +15
29APR26 620.00 C 0.00 0.00 0.00 1.34 -3.12 43 0 163 0
29APR26 630.00 C 0.00 0.00 0.00 0.64 -2.20 43 0 81 0
29APR26 640.00 C 0.82 0.82 0.82 0.30 -1.45 43 1 183 0
29APR26 650.00 C 0.00 0.00 0.00 0.13 -0.94 43 0 286 0
29APR26 660.00 C 0.00 0.00 0.00 0.05 -0.56 43 0 182 0
29APR26 670.00 C 0.00 0.00 0.00 0.02 -0.33 43 0 294 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 -0.17 44 0 1,339 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.08 48 0 91 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 159 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 84 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 96 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 98 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 101 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 104 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 127 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 131 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 134 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 110.90 -8.51 48 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 101.46 -8.44 48 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 92.22 -8.40 48 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 83.31 -8.35 48 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 74.83 -8.12 48 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 66.70 -7.93 48 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 59.06 -7.79 48 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 52.03 -7.37 48 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 45.43 -7.13 48 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 39.28 -5.57 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 33.92 -5.31 47 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 28.86 -5.27 47 0 20 0
28MAY26 590.00 C 0.00 0.00 0.00 24.52 -4.99 47 0 0 0
28MAY26 600.00 C 20.00 20.00 20.00 20.53 -4.90 47 20 23 +20
28MAY26 610.00 C 19.00 19.00 15.80 17.44 -4.28 47 8 20 +1
28MAY26 620.00 C 14.20 14.40 14.20 14.59 -4.03 47 8 45 0
28MAY26 630.00 C 11.58 12.10 11.58 12.27 -3.43 47 3 153 -3
28MAY26 640.00 C 9.80 9.80 9.50 10.44 -2.94 48 2 137 0
28MAY26 650.00 C 8.50 8.50 8.50 8.77 -2.40 48 3 87 +1
28MAY26 660.00 C 0.00 0.00 0.00 7.38 -2.07 48 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 6.08 -1.72 48 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 4.96 -1.61 48 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 3.93 -1.59 48 0 0 0
28MAY26 700.00 C 3.21 3.21 3.21 3.27 -1.23 48 4 60 +4
28MAY26 710.00 C 0.00 0.00 0.00 2.58 -1.18 48 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 2.06 -1.06 48 0 69 0
28MAY26 730.00 C 0.00 0.00 0.00 1.67 -0.86 48 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 1.31 -0.76 48 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 1.06 -0.62 48 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.81 -0.54 48 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.66 -0.44 48 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.51 -0.35 48 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.41 -0.30 48 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.32 -0.24 48 0 8 0
28MAY26 810.00 C 0.00 0.00 0.00 0.24 -0.20 48 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.19 -0.17 48 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.14 -0.13 48 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.11 -0.11 48 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 15 0
28MAY26 870.00 C 0.55 0.55 0.55 0.05 -0.06 48 4 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 114.09 -8.31 50 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 105.62 -8.16 50 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 97.68 -8.04 50 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 89.94 -7.90 50 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 82.88 -7.64 50 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 75.90 -7.58 50 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 69.76 -7.13 50 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 63.64 -7.10 50 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 56.52 -8.26 48 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 51.47 -6.27 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 46.81 -5.96 49 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 42.61 -5.59 49 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 38.45 -5.60 49 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 35.05 -4.86 49 0 26 0
29JUN26 610.00 C 0.00 0.00 0.00 31.80 -4.67 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 28.74 -4.35 50 0 73 0
29JUN26 630.00 C 24.60 25.98 24.60 25.98 -3.88 50 41 126 +1
29JUN26 640.00 C 0.00 0.00 0.00 23.56 -3.61 50 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 21.16 -3.33 50 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 19.73 -2.30 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 17.52 -2.91 51 0 292 0
29JUN26 680.00 C 0.00 0.00 0.00 15.70 -2.81 51 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 13.64 -2.87 50 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 12.03 -2.88 50 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 10.75 -2.56 50 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 9.58 -2.25 50 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 8.41 -2.26 50 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 7.47 -2.03 50 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 6.65 -1.70 50 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 5.83 -1.70 50 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 5.11 -1.60 50 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 4.55 -1.35 50 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 4.00 -1.24 50 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 3.44 -1.25 50 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 3.08 -1.05 50 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 2.71 -0.88 50 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 2.35 -0.88 50 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 2.04 -0.82 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.81 -0.69 50 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.58 -0.60 50 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.35 -0.60 50 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.19 -0.53 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 1.08 -0.46 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.91 -0.39 50 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.77 -0.39 50 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.68 -0.35 50 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.60 -0.29 50 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 0.52 -0.25 50 0 1 0
30JUL26 500.00 C 0.00 0.00 0.00 97.02 - 50 0 0 -
30JUL26 510.00 C 0.00 0.00 0.00 90.42 -7.36 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 84.51 -6.89 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 78.71 -6.86 50 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 73.15 -6.60 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 66.17 -6.01 48 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 61.51 -5.85 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 57.29 -5.26 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 53.22 -4.97 49 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 49.41 -4.74 49 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 45.85 -4.28 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 42.49 -3.92 50 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 39.35 -3.77 50 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 36.32 -3.51 50 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 33.74 -2.88 50 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 31.24 -2.76 50 0 1 0
30JUL26 660.00 C 0.00 0.00 0.00 29.01 -2.38 51 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 26.74 -2.92 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 24.59 -2.76 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 22.44 -2.83 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 20.44 -2.75 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 18.83 -2.28 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 17.22 -2.30 51 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 15.16 -2.81 50 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 14.24 -2.17 51 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 12.69 -2.19 50 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 11.56 -2.20 50 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 133.42 -7.71 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 127.07 -7.73 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 120.76 -7.73 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 115.10 -7.29 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 109.54 -7.31 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 104.00 -7.32 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 98.66 -7.13 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 93.90 -6.78 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 86.46 -6.60 51 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 81.85 -6.61 51 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 77.59 -6.27 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 73.67 -6.01 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 69.81 -6.02 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 65.95 -6.03 52 0 701 0
29SEP26 610.00 C 0.00 0.00 0.00 62.28 -5.86 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 59.14 -5.34 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 56.00 -5.36 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 52.86 -5.37 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 50.99 -4.11 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 48.58 -3.39 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 46.02 -3.26 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 43.46 -4.80 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 40.90 -4.81 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 38.38 -4.78 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 36.41 -4.20 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 34.45 -4.04 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 32.49 -4.05 53 0 5 0
29SEP26 740.00 C 31.00 31.00 31.00 30.52 -4.07 53 2 58 +2
29SEP26 750.00 C 0.00 0.00 0.00 28.56 -4.07 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 27.07 -3.61 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 25.62 -3.31 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 24.16 -3.32 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 22.70 -3.33 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 21.24 -3.34 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 20.57 -2.41 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 18.92 -2.76 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 17.87 -2.64 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 16.82 -2.64 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 16.24 -2.73 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 14.72 -2.66 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 13.86 -2.48 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 13.13 -2.16 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 12.40 -2.02 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 11.66 -2.04 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 10.93 -2.05 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 10.20 -2.05 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 9.54 -1.99 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 9.05 -1.75 53 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 150.00 -7.86 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 144.24 -7.49 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 138.87 -7.45 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 133.49 -7.47 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 128.11 -7.48 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 122.85 -7.38 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 118.26 -6.97 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 113.66 -6.99 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 109.07 -7.00 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 101.34 -6.80 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 97.19 -6.51 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 93.48 -6.20 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 89.77 -6.21 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 86.06 -6.23 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 82.35 -6.24 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 78.79 -6.11 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 75.79 -5.56 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 72.78 -5.58 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 69.78 -5.59 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 67.83 -4.55 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 65.54 -3.85 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 63.45 -2.95 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 61.10 -4.50 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 58.85 -4.33 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 55.84 -4.91 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 54.83 -3.50 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 52.05 -3.86 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 50.09 -3.40 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 48.18 -2.88 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 46.26 -2.93 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 44.35 -2.99 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 42.44 -3.06 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 40.52 -3.13 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 38.61 -3.19 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 37.01 -2.95 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 35.60 -2.51 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 34.19 -2.54 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 32.77 -2.59 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 31.36 -2.64 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 29.94 -2.70 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 28.53 -2.74 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 27.23 -2.68 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 26.21 -2.33 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 25.20 -2.10 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 24.19 -2.14 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 23.18 -2.17 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 22.17 -2.21 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 21.16 -2.24 53 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 163.68 -6.44 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 158.44 -6.44 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 153.20 -6.44 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 147.96 -6.44 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 142.71 -6.45 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 138.13 -5.87 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 133.67 -5.87 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 129.20 -5.88 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 124.74 -5.87 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 116.67 -9.48 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 112.64 -5.40 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 109.05 -5.08 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 105.46 -5.08 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 101.87 -5.08 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 98.27 -5.09 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 94.68 -5.09 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 91.36 -4.82 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 88.47 -4.43 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 85.57 -4.43 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 82.67 -4.44 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 79.78 -4.43 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 76.88 -4.44 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 73.98 -4.45 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 71.57 -3.96 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 69.56 -3.49 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 67.25 -3.53 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 64.74 -3.77 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 62.67 -3.58 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 61.34 -2.64 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 59.51 -2.21 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 57.75 -1.70 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 56.05 -2.98 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 54.57 -2.69 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 52.26 -3.23 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 50.49 -3.22 52 0 0 0
TOTAL CALL 164 15,909 +76
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.05 -0.11 43 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.16 -0.23 43 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.43 -0.40 43 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 1.05 -0.59 43 0 73 0
29APR26 550.00 P 4.82 4.82 2.95 2.28 -0.66 43 21 171 0
29APR26 560.00 P 6.33 6.33 6.12 4.39 -0.56 43 52 163 +18
29APR26 570.00 P 10.90 10.90 8.53 7.59 -0.25 43 32 57 +29
29APR26 580.00 P 14.68 14.68 14.68 11.77 +0.11 42 15 174 0
29APR26 590.00 P 0.00 0.00 0.00 17.70 +1.06 43 0 80 0
29APR26 600.00 P 0.00 0.00 0.00 24.76 +2.11 43 0 158 0
29APR26 610.00 P 28.76 28.76 28.76 32.80 +4.04 43 1 78 -1
29APR26 620.00 P 0.00 0.00 0.00 41.66 +5.28 43 0 91 0
29APR26 630.00 P 0.00 0.00 0.00 51.01 +6.27 43 0 99 0
29APR26 640.00 P 0.00 0.00 0.00 60.68 +7.06 43 0 105 0
29APR26 650.00 P 0.00 0.00 0.00 70.54 +7.64 42 0 118 0
29APR26 660.00 P 0.00 0.00 0.00 80.50 +8.05 0 0 154 0
29APR26 670.00 P 0.00 0.00 0.00 90.50 +8.30 0 0 128 0
29APR26 680.00 P 0.00 0.00 0.00 100.50 +8.43 0 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 110.50 +8.49 0 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 120.50 +8.50 0 0 196 0
29APR26 710.00 P 0.00 0.00 0.00 130.50 +8.50 0 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 140.50 +8.50 0 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 150.50 +8.50 0 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 160.50 +8.50 0 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 170.50 +8.50 0 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 180.50 +8.50 0 0 15 -10
29APR26 770.00 P 0.00 0.00 0.00 190.50 +8.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 200.50 +8.50 0 0 0 -31
29APR26 790.00 P 0.00 0.00 0.00 210.50 +8.50 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 220.50 +8.50 0 0 15 0
29APR26 810.00 P 0.00 0.00 0.00 230.50 +8.50 0 0 84 0
29APR26 820.00 P 0.00 0.00 0.00 240.50 +8.50 0 0 30 0
29APR26 830.00 P 0.00 0.00 0.00 250.50 +8.50 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 260.50 +8.50 0 0 6 0
29APR26 850.00 P 0.00 0.00 0.00 270.50 +8.50 0 0 9 0
29APR26 860.00 P 0.00 0.00 0.00 280.50 +8.50 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 290.50 +8.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 300.50 +8.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 310.50 +8.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 320.50 +8.50 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 330.50 +8.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 340.50 +8.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 350.50 +8.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 360.50 +8.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 370.50 +8.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 380.50 +8.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 390.50 +8.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 400.50 +8.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 410.50 +8.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 420.50 +8.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 430.50 +8.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 440.50 +8.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 450.50 +8.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 460.50 +8.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 470.50 +8.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 480.50 +8.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 490.50 +8.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 500.50 +8.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 510.50 +8.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 523.00 +11.00 284 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 3.74 +0.24 48 0 23 0
28MAY26 480.00 P 0.00 0.00 0.00 5.09 +0.41 48 0 5 0
28MAY26 490.00 P 7.65 7.65 7.65 6.70 +0.49 48 1 5 +1
28MAY26 500.00 P 10.50 10.60 10.20 8.76 +0.64 48 4 69 +4
28MAY26 510.00 P 12.30 12.30 12.30 11.25 +0.96 48 11 12 +11
28MAY26 520.00 P 16.40 16.40 16.40 14.08 +1.10 48 20 108 +20
28MAY26 530.00 P 19.66 19.66 18.50 17.47 +1.38 49 18 121 +15
28MAY26 540.00 P 20.30 23.00 20.30 21.37 +1.87 49 4 189 +3
28MAY26 550.00 P 0.00 0.00 0.00 25.58 +1.94 49 0 60 0
28MAY26 560.00 P 32.28 32.28 32.28 30.24 +2.18 49 30 46 0
28MAY26 570.00 P 0.00 0.00 0.00 35.32 +2.27 48 0 28 0
28MAY26 580.00 P 0.00 0.00 0.00 40.91 +2.41 48 0 81 0
28MAY26 590.00 P 0.00 0.00 0.00 46.89 +2.57 48 0 27 0
28MAY26 600.00 P 0.00 0.00 0.00 53.07 +2.32 48 0 45 0
28MAY26 610.00 P 0.00 0.00 0.00 60.17 +4.48 48 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 67.42 +4.64 48 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 75.18 +5.22 48 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 83.15 +5.43 48 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 91.46 +5.89 48 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 99.99 +6.10 48 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 108.77 +6.50 48 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 117.73 +6.69 48 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 126.87 +7.02 48 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 136.15 +7.17 48 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 145.56 +7.42 48 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 155.06 +7.54 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 164.68 +7.74 48 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 174.34 +7.84 48 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 184.10 +7.98 48 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 193.87 +8.07 48 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 203.72 +8.16 48 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 213.57 +8.24 48 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 223.47 +8.29 48 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 233.38 +8.35 48 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 243.31 +8.39 48 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 253.26 +8.43 48 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 263.21 +8.46 48 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 273.17 +8.48 48 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 283.14 +8.50 48 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 293.11 +8.51 47 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 303.09 +8.53 48 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 313.07 +8.54 48 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 11.64 +0.50 50 0 5 0
29JUN26 480.00 P 0.00 0.00 0.00 13.98 +0.75 50 0 19 0
29JUN26 490.00 P 20.50 20.50 20.50 17.18 +0.82 51 1 1 +1
29JUN26 500.00 P 22.16 22.16 20.70 19.52 +0.37 50 17 23 +17
29JUN26 510.00 P 0.00 0.00 0.00 22.73 +0.26 50 0 5,022 0
29JUN26 520.00 P 0.00 0.00 0.00 26.34 +0.35 50 0 317 0
29JUN26 530.00 P 32.56 32.56 32.56 30.38 +0.53 50 2 171 +2
29JUN26 540.00 P 0.00 0.00 0.00 34.70 +0.55 50 0 31 0
29JUN26 550.00 P 0.00 0.00 0.00 39.46 +0.96 50 0 4,676 0
29JUN26 560.00 P 0.00 0.00 0.00 44.58 +0.97 50 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 50.04 +1.32 51 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 57.18 +2.88 52 0 55 0
29JUN26 590.00 P 0.00 0.00 0.00 62.67 +2.44 52 0 69 0
29JUN26 600.00 P 71.28 71.86 70.71 69.13 +2.96 52 72 853 0
29JUN26 610.00 P 0.00 0.00 0.00 75.32 +2.47 51 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 81.01 +3.76 50 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 88.23 +4.28 50 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 95.46 +4.29 50 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 103.06 +4.65 50 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 110.91 +5.02 50 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 118.78 +5.03 50 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 127.04 +5.41 50 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 135.44 +5.72 50 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 143.86 +5.74 50 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 152.60 +6.06 50 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 161.45 +6.36 50 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 170.32 +6.38 50 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 179.41 +6.61 50 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 188.61 +6.92 50 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 197.83 +6.94 50 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 207.16 +7.06 50 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 216.63 +7.30 50 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 226.11 +7.40 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 235.62 +7.44 50 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 245.28 +7.61 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 254.95 +7.77 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 264.63 +7.79 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 274.38 +7.87 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 284.17 +7.98 50 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 293.98 +8.06 50 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 303.80 +8.08 50 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 313.67 +8.15 50 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 323.55 +8.22 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 333.44 +8.26 50 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 343.34 +8.28 50 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 353.27 +8.32 50 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 363.21 +8.37 50 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 373.15 +8.40 50 0 0 0
30JUL26 500.00 P 30.10 30.10 30.10 27.67 - 50 6 6 -
30JUL26 510.00 P 0.00 0.00 0.00 31.20 +0.59 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 35.28 +0.80 50 0 1 0
30JUL26 530.00 P 0.00 0.00 0.00 39.76 +0.93 50 0 1,307 0
30JUL26 540.00 P 46.07 46.07 44.89 44.41 +1.21 51 60 60 +60
30JUL26 550.00 P 51.45 51.45 49.70 49.46 +1.45 51 240 244 +240
30JUL26 560.00 P 0.00 0.00 0.00 55.04 +1.85 51 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 60.41 +2.04 51 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 66.30 +2.28 51 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 72.53 +2.52 51 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 78.96 +2.95 52 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 85.63 +3.27 52 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 90.21 +1.08 50 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 96.94 +3.81 50 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 104.21 +4.39 50 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 111.49 +4.39 50 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 118.80 +4.42 50 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 126.59 +4.90 50 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 134.50 +5.12 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 142.42 +5.13 50 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 150.51 +5.29 50 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 158.94 +5.77 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 167.39 +5.81 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 175.87 +5.83 50 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 184.57 +6.07 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 193.45 +6.43 50 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 202.35 +6.44 50 0 0 0
29SEP26 470.00 P 36.00 36.00 36.00 32.82 -0.13 53 20 21 +20
29SEP26 480.00 P 0.00 0.00 0.00 36.42 -0.25 53 0 2 0
29SEP26 490.00 P 0.00 0.00 0.00 41.24 +0.84 54 0 15 0
29SEP26 500.00 P 44.70 44.70 44.70 45.64 +1.28 54 6 16 +6
29SEP26 510.00 P 0.00 0.00 0.00 49.82 +0.95 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 54.65 +1.26 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 59.40 +1.48 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 64.72 +1.81 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 70.04 +1.80 55 0 762 0
29SEP26 560.00 P 0.00 0.00 0.00 75.37 +1.79 55 0 13 0
29SEP26 570.00 P 83.00 83.00 82.70 81.06 +2.13 55 2 502 +2
29SEP26 580.00 P 88.00 88.00 88.00 87.19 +2.44 55 2 2 +2
29SEP26 590.00 P 0.00 0.00 0.00 93.32 +2.43 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 99.47 +2.43 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 105.86 +2.65 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 112.76 +3.15 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 119.67 +3.15 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 126.59 +3.15 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 129.65 -0.73 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 136.94 +3.61 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 144.34 +3.80 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 151.75 +3.80 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 159.17 +3.81 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 166.67 +3.88 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 174.67 +4.43 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 182.68 +4.57 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 190.70 +4.57 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 198.74 +4.58 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 206.82 +4.62 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 215.32 +5.06 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 223.86 +5.33 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 232.40 +5.34 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 240.96 +5.35 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 249.54 +5.38 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 258.32 +5.59 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 267.27 +5.94 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 276.24 +6.05 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 285.22 +6.07 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 294.21 +6.09 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 303.24 +6.13 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 312.43 +6.32 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 321.72 +6.58 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 331.03 +6.70 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 340.35 +6.72 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 349.69 +6.75 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 359.05 +6.79 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 368.47 +6.87 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 378.03 +7.08 53 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 48.18 +0.62 53 0 72 0
30DEC26 480.00 P 0.00 0.00 0.00 52.53 +1.10 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 57.15 +1.12 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 61.78 +1.11 54 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 66.42 +1.10 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 71.22 +1.24 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 76.66 +1.63 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 82.10 +1.62 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 87.55 +1.61 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 93.03 +1.61 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 98.84 +1.93 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 105.09 +2.23 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 111.34 +2.22 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 117.60 +2.22 54 0 8 0
30DEC26 610.00 P 130.19 130.19 130.19 123.89 +2.23 54 15 33 +15
30DEC26 620.00 P 0.00 0.00 0.00 130.37 +2.41 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 137.38 +2.93 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 144.40 +2.93 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 151.43 +2.93 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 153.85 -1.69 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 165.54 +7.68 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 167.96 -1.71 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 175.45 +3.59 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 182.94 +3.59 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 190.45 +3.59 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 197.98 +3.61 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 205.52 +3.62 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 213.31 +3.86 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 221.40 +4.36 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 229.49 +4.37 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 237.60 +4.38 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 245.72 +4.39 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 253.86 +4.41 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 262.03 +4.44 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 270.49 +4.74 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 279.09 +5.14 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 287.70 +5.16 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 296.32 +5.18 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 304.96 +5.20 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 313.61 +5.22 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 322.29 +5.25 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 331.09 +5.39 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 340.11 +5.72 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 349.13 +5.92 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 358.17 +5.94 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 367.22 +5.96 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 376.29 +5.99 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 385.37 +6.01 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 59.82 +2.16 53 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 64.54 +2.17 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 69.26 +4.13 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 73.99 +2.18 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 78.76 +2.20 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 84.18 +2.76 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 89.71 +2.77 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 95.25 +2.77 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 100.80 +2.78 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 106.38 +2.80 53 0 2 0
30MAR27 570.00 P 114.59 114.59 114.59 112.30 +3.14 53 1 1 +1
30MAR27 580.00 P 0.00 0.00 0.00 118.63 +3.44 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 124.96 +3.44 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 131.31 +3.45 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 137.67 +3.45 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 144.06 +3.48 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 150.76 +3.79 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 157.85 +4.14 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 160.14 +4.03 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 172.05 +4.16 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 173.95 +4.04 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 180.89 +4.07 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 187.85 +4.09 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 195.27 +4.55 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 202.83 +4.73 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 210.39 +4.74 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 217.97 +4.75 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 225.56 +4.76 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 233.17 +4.78 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 240.81 +4.81 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 248.67 +5.04 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 256.81 +5.42 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 264.97 +5.44 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 273.13 +5.45 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 281.31 +5.47 52 0 0 0
TOTAL PUT 653 31,320 +425
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$ 69.90
29APR26 46.00 C 0.00 0.00 0.00 23.93 -3.26 139 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.98 -3.18 159 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.01 -3.18 161 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.04 -3.15 160 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.94 -3.25 120 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 17.44 -3.23 104 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.96 -3.26 96 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.42 -3.29 55 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.92 -3.25 41 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 7.43 -3.25 40 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 5.17 -3.26 53 0 1,726 0
29APR26 67.50 C 2.53 2.81 2.53 2.93 -3.00 43 21 2,206 +2
29APR26 70.00 C 2.00 2.00 0.90 1.31 -2.26 41 1,753 3,930 +532
29APR26 72.50 C 0.60 0.68 0.35 0.47 -1.33 42 1,987 2,271 -382
29APR26 75.00 C 0.51 0.51 0.14 0.12 -0.64 41 1,176 2,489 -393
29APR26 77.50 C 0.06 0.10 0.06 0.03 -0.22 43 794 1,697 -369
29APR26 80.00 C 0.04 0.06 0.04 0.01 -0.05 47 290 2,000 -113
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 23.17 -3.25 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.01 -3.34 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.19 -3.26 66 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 20.24 -3.31 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.76 -3.14 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.43 -3.05 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.93 -3.28 48 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 10.77 -3.14 48 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 8.79 -2.69 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 7.01 -2.45 48 0 466 0
28MAY26 67.50 C 4.94 5.10 4.94 5.56 -2.07 49 13 863 0
28MAY26 70.00 C 0.00 0.00 0.00 4.20 -1.83 49 0 991 0
28MAY26 72.50 C 3.10 3.24 3.10 3.17 -1.47 49 7 649 +2
28MAY26 75.00 C 2.60 2.60 2.10 2.33 -1.21 49 263 1,196 +166
28MAY26 77.50 C 2.05 2.05 1.58 1.67 -1.02 49 127 651 +40
28MAY26 80.00 C 1.43 1.43 1.20 1.16 -0.79 49 213 1,072 +24
28MAY26 82.50 C 1.18 1.18 0.92 0.80 -0.58 49 63 1,310 +15
28MAY26 85.00 C 1.02 1.02 0.62 0.54 -0.43 49 163 2,170 +5
28MAY26 87.50 C 0.68 0.69 0.51 0.35 -0.31 48 65 715 +10
28MAY26 90.00 C 0.53 0.53 0.45 0.23 -0.21 49 35 476 0
28MAY26 92.50 C 0.00 0.00 0.00 0.15 -0.14 49 0 395 0
28MAY26 95.00 C 0.00 0.00 0.00 0.10 -0.09 49 0 234 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 -0.06 49 0 340 0
29JUN26 40.00 C 0.00 0.00 0.00 30.07 -3.21 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.35 -2.90 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.13 -3.33 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.14 -3.28 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.19 -3.06 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.21 -3.65 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.23 -3.34 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.29 -3.45 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.30 -3.32 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.35 -3.31 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.35 -3.48 47 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.03 -3.28 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.91 -3.03 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.58 -3.33 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.65 -2.88 45 0 61 0
29JUN26 62.50 C 0.00 0.00 0.00 9.84 -2.53 45 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 8.28 -2.25 46 0 12,451 0
29JUN26 67.50 C 6.24 6.24 6.24 6.81 -2.05 46 15 1,719 0
29JUN26 70.00 C 5.20 5.20 5.20 5.55 -1.75 46 15 5,618 0
29JUN26 72.50 C 4.19 4.19 4.19 4.51 -1.55 46 15 3,529 0
29JUN26 75.00 C 3.33 3.33 3.33 3.64 -1.34 46 15 841 0
29JUN26 77.50 C 2.70 2.88 2.70 2.87 -1.19 46 17 1,205 -13
29JUN26 80.00 C 2.53 2.53 2.10 2.24 -1.02 46 355 6,448 +87
29JUN26 82.50 C 0.00 0.00 0.00 1.73 -0.84 46 0 633 0
29JUN26 85.00 C 1.55 1.55 1.55 1.32 -0.69 46 4 534 0
29JUN26 87.50 C 0.00 0.00 0.00 1.01 -0.55 46 0 906 0
29JUN26 90.00 C 1.12 1.12 1.12 0.76 -0.44 46 7 994 +5
29JUN26 92.50 C 0.83 0.83 0.83 0.57 -0.34 46 1 491 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.42 -0.27 46 0 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.31 -0.21 46 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 -0.16 46 0 779 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 -0.12 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.09 45 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.07 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 22.67 -3.45 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.72 -3.44 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.80 -3.09 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.52 -3.30 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.35 -3.20 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.29 -3.05 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.43 -2.80 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.72 -2.63 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.30 -2.13 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.83 -2.01 44 0 0 0
30JUL26 70.00 C 6.75 6.75 6.14 6.61 -1.79 45 10 160 0
30JUL26 72.50 C 0.00 0.00 0.00 5.56 -1.59 45 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 4.66 -1.42 45 0 93 0
30JUL26 77.50 C 0.00 0.00 0.00 3.87 -1.26 45 0 40 0
30JUL26 80.00 C 3.31 3.31 2.99 3.18 -1.14 45 227 223 +30
30JUL26 82.50 C 0.00 0.00 0.00 2.59 -0.99 45 0 215 0
30JUL26 85.00 C 0.00 0.00 0.00 2.10 -0.84 45 0 226 0
30JUL26 87.50 C 0.00 0.00 0.00 1.69 -0.71 45 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 1.36 -0.60 45 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.09 -0.50 45 0 67 0
30JUL26 95.00 C 0.00 0.00 0.00 0.86 -0.42 44 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.69 -0.34 45 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 30.86 -3.39 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.92 -3.24 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.99 -3.35 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.06 -3.35 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.14 -3.21 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.23 -3.31 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.33 -3.18 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.43 -3.28 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.56 -3.28 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.70 -3.21 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.78 -3.24 49 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.72 -3.11 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.76 -3.02 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.91 -2.89 46 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.20 -2.54 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.63 -2.32 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 11.41 -1.98 47 0 1,060 0
29SEP26 67.50 C 9.50 9.86 9.50 10.00 -2.10 46 51 636 +28
29SEP26 70.00 C 0.00 0.00 0.00 8.81 -1.80 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.76 -1.67 46 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 6.82 -1.53 46 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 6.01 -1.38 47 0 528 0
29SEP26 80.00 C 0.00 0.00 0.00 5.27 -1.28 47 0 748 0
29SEP26 82.50 C 4.43 4.43 4.43 4.58 -1.21 47 10 644 0
29SEP26 85.00 C 3.85 4.07 3.85 3.98 -1.09 47 80 92 -15
29SEP26 87.50 C 3.50 3.50 3.43 3.44 -0.98 46 2 172 0
29SEP26 90.00 C 0.00 0.00 0.00 2.98 -0.87 46 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 2.57 -0.78 46 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.21 -0.69 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.85 -0.67 46 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 1.59 -0.59 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.36 -0.47 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.17 -0.41 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 -0.36 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 0.86 -0.31 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 -0.28 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.62 -0.24 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 -0.21 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 -0.18 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.39 -0.16 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.14 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.29 -0.11 46 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 26.54 -3.21 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.72 -3.18 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.92 -3.12 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.13 -3.07 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.30 -3.09 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.49 -2.98 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.71 -2.94 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.03 -2.83 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.59 -2.45 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 15.11 -2.40 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 13.86 -2.12 48 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 12.49 -1.88 47 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 11.37 -1.89 47 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 10.33 -1.74 47 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 9.39 -1.62 47 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 8.53 -1.53 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 7.76 -1.48 47 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 7.02 -1.36 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 6.34 -1.29 47 0 128 0
30DEC26 87.50 C 0.00 0.00 0.00 5.73 -1.18 47 0 39 0
30DEC26 90.00 C 5.48 5.48 5.10 5.16 -1.10 47 2 85 0
30DEC26 92.50 C 4.80 4.80 4.80 4.66 -1.01 47 1 153 -1
30DEC26 95.00 C 4.30 4.30 4.30 4.20 -0.93 47 1 78 0
30DEC26 97.50 C 0.00 0.00 0.00 3.78 -0.86 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 26.97 -2.94 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.31 -2.10 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.57 -2.67 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.89 -2.59 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.04 -2.84 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.33 -2.80 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.73 -2.74 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.24 -2.66 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.85 -2.56 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.72 -2.22 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.48 -2.25 48 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 13.38 -1.89 47 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 12.36 -1.80 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 11.43 -1.71 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 10.57 -1.62 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.75 -1.55 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.98 -1.51 47 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 8.27 -1.45 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.61 -1.37 47 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.01 -1.28 47 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 6.45 -1.21 47 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.94 -1.13 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 5.46 -1.07 47 0 0 0
TOTAL CALL 7,798 93,981 -341
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,240 0
29APR26 62.50 P 0.11 0.12 0.11 0.02 +0.01 44 45 1,423 0
29APR26 65.00 P 0.14 0.28 0.14 0.10 +0.08 41 578 1,973 -285
29APR26 67.50 P 0.42 0.85 0.41 0.48 +0.39 42 859 1,365 -211
29APR26 70.00 P 0.84 2.00 0.84 1.41 +1.02 41 261 1,872 +19
29APR26 72.50 P 3.51 3.51 3.44 3.03 +1.85 41 18 1,154 +15
29APR26 75.00 P 5.80 5.80 5.45 5.20 +2.56 41 4 1,097 0
29APR26 77.50 P 0.00 0.00 0.00 7.61 +3.04 41 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 10.10 +3.21 0 4 210 -4
29APR26 82.50 P 0.00 0.00 0.00 12.60 +3.25 0 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 15.15 +3.30 84 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 17.65 +3.30 94 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.18 +3.33 110 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.60 +3.25 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.10 +3.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.60 +3.25 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 332 0
28MAY26 50.00 P 0.13 0.13 0.13 0.04 +0.02 49 500 879 +362
28MAY26 52.50 P 0.00 0.00 0.00 0.09 +0.05 48 0 542 0
28MAY26 55.00 P 0.40 0.40 0.40 0.20 +0.11 48 46 539 0
28MAY26 57.50 P 0.43 0.62 0.43 0.42 +0.23 49 330 524 +93
28MAY26 60.00 P 0.58 0.94 0.58 0.76 +0.37 49 120 1,339 +10
28MAY26 62.50 P 1.00 1.47 1.00 1.29 +0.59 49 123 1,026 -15
28MAY26 65.00 P 1.53 2.31 1.53 1.98 +0.83 48 390 4,578 +116
28MAY26 67.50 P 2.99 3.30 2.91 2.91 +1.10 48 39 2,052 +20
28MAY26 70.00 P 3.36 4.68 3.36 4.09 +1.39 48 118 1,146 -31
28MAY26 72.50 P 4.90 6.20 4.90 5.59 +1.71 49 245 1,184 +180
28MAY26 75.00 P 0.00 0.00 0.00 7.23 +1.95 48 0 675 0
28MAY26 77.50 P 0.00 0.00 0.00 9.08 +2.20 48 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 11.10 +2.52 48 4 59 +4
28MAY26 82.50 P 0.00 0.00 0.00 13.50 +2.96 53 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 15.72 +3.08 54 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 18.05 +3.16 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.28 +3.15 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.82 +3.12 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.13 +3.07 50 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 27.60 +3.21 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.07 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.19 +0.09 45 0 1,653 0
29JUN26 52.50 P 0.54 0.54 0.49 0.36 +0.16 46 17 602 -15
29JUN26 55.00 P 0.00 0.00 0.00 0.62 +0.26 46 0 1,103 0
29JUN26 57.50 P 0.00 0.00 0.00 1.00 +0.39 46 0 1,163 0
29JUN26 60.00 P 1.37 1.68 1.37 1.54 +0.56 46 94 2,209 +43
29JUN26 62.50 P 2.33 2.36 2.33 2.19 +0.73 45 53 3,935 +53
29JUN26 65.00 P 2.87 3.30 2.86 3.03 +0.94 45 849 13,927 -738
29JUN26 67.50 P 3.86 4.26 3.86 4.06 +1.15 45 52 3,442 -13
29JUN26 70.00 P 4.20 5.70 4.20 5.29 +1.37 45 202 3,234 +31
29JUN26 72.50 P 0.00 0.00 0.00 6.75 +1.63 45 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 8.42 +1.89 46 0 3,587 0
29JUN26 77.50 P 0.00 0.00 0.00 10.11 +2.00 45 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 12.36 +2.39 49 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 14.39 +2.85 50 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.52 +2.85 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.73 +3.00 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.97 +3.21 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.16 +2.95 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.46 +3.00 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.04 +3.12 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.28 +3.18 51 0 153 0
29JUN26 102.50 P 29.42 31.36 29.42 32.65 +2.98 48 30 4,085 +30
29JUN26 105.00 P 0.00 0.00 0.00 35.31 +3.17 57 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 37.93 +3.57 63 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.27 +3.38 61 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.80 +3.45 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.26 +3.41 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.77 +3.42 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.19 +3.34 66 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.74 +3.39 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.19 +3.34 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.82 +3.47 79 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.19 +3.34 75 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.69 +3.34 77 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.34 +3.49 86 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.60 +3.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.27 +3.42 86 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.70 +3.35 85 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.37 +3.34 94 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.70 +3.35 88 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.20 +3.35 90 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.69 +3.34 91 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.20 +3.35 93 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.78 +3.43 99 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.20 +3.35 96 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.60 +3.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.23 +3.36 101 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.60 +3.19 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.26 +3.41 106 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.75 +3.30 107 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.21 +3.27 106 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.68 +3.33 105 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.11 +3.20 99 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.76 +3.26 113 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.23 +3.38 112 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.60 +3.13 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.10 +3.25 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.78 +3.34 119 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.20 +3.23 115 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.60 +3.03 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.23 +3.28 120 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.27 +0.11 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.34 +0.14 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.43 +0.17 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.69 +0.25 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.07 +0.37 45 0 45 0
30JUL26 57.50 P 0.00 0.00 0.00 1.58 +0.51 45 0 30 0
30JUL26 60.00 P 2.24 2.24 2.24 2.19 +0.64 44 300 300 +266
30JUL26 62.50 P 0.00 0.00 0.00 2.93 +0.82 44 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 3.84 +1.00 44 0 527 0
30JUL26 67.50 P 5.17 5.24 5.17 4.93 +1.19 44 40 128 +40
30JUL26 70.00 P 0.00 0.00 0.00 6.20 +1.38 44 0 1,365 0
30JUL26 72.50 P 0.00 0.00 0.00 7.64 +1.57 44 0 559 0
30JUL26 75.00 P 0.00 0.00 0.00 9.31 +1.85 45 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 11.12 +2.10 45 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.95 +2.24 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 15.05 +2.31 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.11 +2.65 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.24 +2.77 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.43 +3.00 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.68 +3.11 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.96 +2.78 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.28 +3.11 50 0 0 0
29SEP26 40.00 P 0.49 0.49 0.49 0.20 +0.07 46 2 210 +2
29SEP26 41.00 P 0.00 0.00 0.00 0.25 +0.09 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 +0.10 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 +0.11 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 +0.15 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.53 +0.17 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 +0.19 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.75 +0.22 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.88 +0.26 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.02 +0.28 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.19 +0.33 46 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.66 +0.43 46 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.23 +0.53 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.93 +0.67 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.69 +0.75 46 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.58 +0.89 46 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.61 +1.04 45 0 9,378 0
29SEP26 67.50 P 0.00 0.00 0.00 6.78 +1.20 45 0 911 0
29SEP26 70.00 P 0.00 0.00 0.00 8.09 +1.40 45 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.51 +1.49 45 0 810 0
29SEP26 75.00 P 0.00 0.00 0.00 11.04 +1.61 45 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.73 +1.71 45 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.72 +2.15 47 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.57 +2.15 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.51 +2.33 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.52 +2.58 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.62 +2.64 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.74 +2.85 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.90 +2.91 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.11 +2.98 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.36 +3.09 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.65 +3.17 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.96 +3.06 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.22 +2.96 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.64 +2.92 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.00 +3.22 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.36 +3.38 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.78 +3.42 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.27 +3.30 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.74 +3.30 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.25 +3.37 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.82 +3.45 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.48 +0.35 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.65 +0.35 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.86 +0.38 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.10 +0.45 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.33 +0.49 47 0 307 0
30DEC26 52.50 P 3.16 3.16 3.16 2.99 +0.58 47 4 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.69 +0.62 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.47 +0.70 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.36 +0.81 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.37 +0.93 46 0 208 0
30DEC26 65.00 P 7.81 7.81 7.81 7.51 +1.07 46 10 530 0
30DEC26 67.50 P 8.71 8.71 8.71 8.74 +1.19 45 10 638 0
30DEC26 70.00 P 0.00 0.00 0.00 10.07 +1.30 46 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 11.52 +1.43 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 13.06 +1.55 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.79 +1.72 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 16.54 +1.77 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 18.41 +1.93 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.30 +2.23 47 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 22.23 +2.33 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.20 +2.37 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.20 +2.43 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.27 +2.47 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.38 +2.55 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.51 +0.44 47 0 172 0
30MAR27 48.00 P 0.00 0.00 0.00 2.75 +0.44 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.02 +0.48 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.32 +0.54 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 4.05 +0.57 47 0 30 0
30MAR27 55.00 P 4.96 4.96 4.96 4.83 +0.63 46 10 26 +10
30MAR27 57.50 P 0.00 0.00 0.00 5.70 +0.73 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.68 +0.84 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 7.76 +0.95 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 8.94 +1.05 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.22 +1.17 45 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 11.57 +1.26 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 13.02 +1.37 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.67 +1.59 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.16 +1.32 45 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.78 +1.50 45 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 19.79 +1.94 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.62 +2.14 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.48 +2.23 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.39 +2.29 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.35 +2.36 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.36 +2.44 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.42 +2.54 47 0 0 0
TOTAL PUT 5,357 127,387 -18
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$ 12.00
29APR26 6.50 C 0.00 0.00 0.00 5.50 +0.35 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 5.26 +0.36 212 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 5.03 +0.35 241 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 4.76 +0.29 187 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.50 +0.35 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.26 +0.35 164 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.00 +0.35 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.75 +0.34 0 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 3.52 +0.35 151 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 3.29 +0.40 161 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 3.05 +0.41 156 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.76 +0.37 103 0 1,615 0
29APR26 9.50 C 2.49 2.49 2.49 2.50 +0.34 0 1 1,453 -11
29APR26 9.75 C 0.00 0.00 0.00 2.25 +0.36 0 0 425 0
29APR26 10.00 C 0.00 0.00 0.00 2.00 +0.31 0 0 1,492 -4
29APR26 10.50 C 1.60 1.65 1.60 1.50 +0.35 0 320 1,963 +6
29APR26 11.00 C 0.93 1.12 0.93 1.01 +0.30 39 12 991 -2
29APR26 11.50 C 0.35 0.73 0.33 0.55 +0.22 37 1,908 998 +394
29APR26 12.00 C 0.13 0.35 0.12 0.23 +0.11 40 786 1,180 -338
29APR26 12.50 C 0.05 0.12 0.05 0.07 +0.04 42 327 501 +65
29APR26 13.00 C 0.04 0.04 0.04 0.02 +0.01 45 300 446 +296
29APR26 13.50 C 0.02 0.02 0.02 0.01 0.00 54 95 96 +94
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 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 5.55 5.55 5.50 5.52 +0.35 83 444 444 +444
28MAY26 6.75 C 0.00 0.00 0.00 5.32 +0.41 111 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 5.05 +0.36 96 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.82 +0.35 98 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.56 +0.37 89 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.30 +0.38 79 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.08 +0.33 84 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.82 +0.40 76 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.58 +0.39 74 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.31 +0.36 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.10 +0.40 68 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.84 +0.34 60 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.61 +0.36 59 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.36 +0.35 54 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.07 +0.34 42 0 319 0
28MAY26 10.50 C 1.43 1.80 1.43 1.63 +0.30 42 119 992 +52
28MAY26 11.00 C 1.08 1.33 1.08 1.20 +0.22 38 190 1,643 +76
28MAY26 11.50 C 0.72 0.98 0.68 0.87 +0.21 39 202 1,549 +169
28MAY26 12.00 C 0.45 0.69 0.45 0.62 +0.19 41 770 1,282 +565
28MAY26 12.50 C 0.29 0.45 0.29 0.42 +0.15 42 184 290 +40
28MAY26 13.00 C 0.25 0.31 0.25 0.27 +0.11 42 152 275 +62
28MAY26 13.50 C 0.16 0.20 0.16 0.17 +0.08 42 177 234 +169
28MAY26 14.00 C 0.11 0.13 0.10 0.10 +0.05 42 5 104 +2
28MAY26 14.50 C 0.07 0.10 0.07 0.06 +0.03 43 24 151 +17
28MAY26 15.00 C 0.06 0.06 0.06 0.03 +0.01 42 60 60 +30
28MAY26 15.50 C 0.05 0.05 0.05 0.02 +0.01 43 30 30 +30
28MAY26 16.00 C 0.03 0.03 0.03 0.01 0.00 43 1 37 +1
29JUN26 6.50 C 0.00 0.00 0.00 5.58 +0.41 83 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 5.33 +0.39 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.08 +0.39 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.84 +0.37 72 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.59 +0.38 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.36 +0.41 68 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.11 +0.32 63 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.84 +0.38 55 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.62 +0.33 57 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 +0.38 51 0 219 0
29JUN26 9.00 C 3.09 3.09 3.09 3.10 +0.30 46 2 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.90 +0.40 49 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.68 +0.38 48 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 +0.34 46 0 368 0
29JUN26 10.00 C 2.20 2.22 2.15 2.18 +0.33 40 120 1,842 -54
29JUN26 10.50 C 1.74 1.76 1.74 1.76 +0.29 39 90 2,855 -5
29JUN26 11.00 C 0.00 0.00 0.00 1.45 +0.31 42 0 4,843 0
29JUN26 11.50 C 1.10 1.10 1.10 1.09 +0.23 39 1 2,593 0
29JUN26 12.00 C 0.87 0.87 0.85 0.83 +0.20 39 3,035 4,340 +2,916
29JUN26 12.50 C 0.68 0.68 0.68 0.62 +0.15 39 6 843 +6
29JUN26 13.00 C 0.36 0.51 0.36 0.47 +0.14 40 10 999 +7
29JUN26 13.50 C 0.35 0.35 0.35 0.33 +0.11 40 13 368 0
29JUN26 14.00 C 0.24 0.24 0.24 0.23 +0.08 40 30 221 0
29JUN26 14.50 C 0.20 0.20 0.20 0.16 +0.06 40 5 138 0
29JUN26 15.00 C 0.12 0.12 0.12 0.11 +0.04 40 2 141 +2
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 17.00 C 0.06 0.06 0.06 0.02 +0.01 40 1 23 +1
30JUL26 7.00 C 0.00 0.00 0.00 5.08 +0.33 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.84 +0.36 59 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.60 +0.34 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.37 +0.35 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.11 +0.32 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.84 +0.31 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.65 +0.35 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.36 +0.29 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.10 +0.25 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.96 +0.34 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.68 +0.30 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.52 +0.33 44 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.31 +0.38 43 0 20 0
30JUL26 10.50 C 1.95 1.95 1.95 1.86 +0.29 38 9 55 +9
30JUL26 11.00 C 0.00 0.00 0.00 1.52 +0.25 38 0 79 0
30JUL26 11.50 C 1.28 1.28 1.28 1.23 +0.22 39 15 93 +15
30JUL26 12.00 C 1.03 1.03 0.97 0.99 +0.21 39 27 62 -25
30JUL26 12.50 C 0.79 0.79 0.79 0.77 +0.18 39 5 102 +5
30JUL26 13.00 C 0.00 0.00 0.00 0.59 +0.15 39 0 232 0
30JUL26 13.50 C 0.00 0.00 0.00 0.44 +0.12 39 0 299 0
30JUL26 14.00 C 0.00 0.00 0.00 0.33 +0.10 39 0 40 0
30JUL26 14.50 C 0.30 0.31 0.30 0.24 +0.07 39 3 89 -1
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
30JUL26 15.50 C 0.20 0.20 0.20 0.13 +0.05 39 100 100 +100
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.60 +0.38 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.33 +0.39 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.10 +0.35 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.84 +0.36 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.65 +0.39 58 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.40 +0.38 54 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 4.11 +0.32 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 +0.38 49 0 0 0
29SEP26 8.50 C 3.15 3.15 3.15 3.69 +0.39 48 1 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.48 +0.41 48 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.10 +0.24 33 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.00 +0.33 43 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 +0.33 43 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 +0.36 44 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 +0.34 43 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 +0.33 40 0 313 0
29SEP26 11.00 C 1.72 1.76 1.72 1.66 +0.21 39 13 1,558 +13
29SEP26 11.50 C 0.00 0.00 0.00 1.41 +0.22 39 0 5,753 0
29SEP26 12.00 C 1.08 1.26 1.08 1.17 +0.19 39 41 14,417 -14
29SEP26 12.50 C 0.89 1.01 0.88 0.97 +0.17 40 46 498 +32
29SEP26 13.00 C 0.81 0.85 0.81 0.80 +0.15 40 108 8,073 +100
29SEP26 13.50 C 0.69 0.71 0.67 0.66 +0.14 40 966 2,016 +901
29SEP26 14.00 C 0.00 0.00 0.00 0.54 +0.13 40 0 30 0
29SEP26 14.50 C 0.46 0.46 0.45 0.43 +0.10 40 242 452 +222
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.09 40 0 76 0
29SEP26 15.50 C 0.32 0.32 0.32 0.28 +0.08 40 8 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.06 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.05 40 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.60 +0.38 55 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.34 +0.39 50 0 1 0
30DEC26 7.00 C 4.73 4.73 4.73 5.10 +0.35 49 2 0 -2
30DEC26 7.25 C 0.00 0.00 0.00 4.86 +0.36 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.65 +0.39 48 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.40 +0.37 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.15 +0.36 43 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.92 +0.35 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.71 +0.36 42 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 +0.35 41 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.24 +0.29 38 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.04 +0.30 38 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 +0.36 41 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.73 +0.33 40 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 +0.34 40 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.24 +0.34 40 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 +0.26 39 0 5,467 0
30DEC26 11.50 C 1.46 1.54 1.46 1.69 +0.28 39 116 266 +116
30DEC26 12.00 C 1.35 1.45 1.34 1.40 +0.19 37 16 10,146 +11
30DEC26 12.50 C 1.28 1.28 1.28 1.21 +0.17 38 2 38 +2
30DEC26 13.00 C 0.00 0.00 0.00 1.04 +0.14 38 0 155 0
30DEC26 13.50 C 0.83 0.84 0.83 0.91 +0.14 38 120 181 +116
30DEC26 14.00 C 0.00 0.00 0.00 0.78 +0.12 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.11 39 0 68 0
30DEC26 15.00 C 0.51 0.51 0.51 0.58 +0.10 39 5 5 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.10 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.08 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.60 +0.38 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.34 +0.37 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.11 +0.36 44 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.86 +0.35 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.65 +0.36 42 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.40 +0.35 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.20 +0.36 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.00 +0.37 40 0 0 0
30MAR27 8.50 C 3.55 3.55 3.55 3.73 +0.30 37 4 0 -4
30MAR27 8.75 C 0.00 0.00 0.00 3.52 +0.29 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.42 +0.36 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.22 +0.35 39 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.04 +0.34 38 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.87 +0.33 38 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.70 +0.32 38 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.40 +0.30 38 0 0 0
30MAR27 11.00 C 2.00 2.00 2.00 2.14 +0.32 38 10 55 +5
30MAR27 11.50 C 0.00 0.00 0.00 1.84 +0.22 36 0 12,071 0
30MAR27 12.00 C 1.59 1.63 1.59 1.63 +0.20 36 31 81 +30
30MAR27 12.50 C 0.00 0.00 0.00 1.44 +0.19 37 0 113 0
30MAR27 13.00 C 1.28 1.28 1.27 1.27 +0.17 37 623 637 +623
30MAR27 13.50 C 1.03 1.03 1.03 1.13 +0.15 37 1 33 +1
30MAR27 14.00 C 1.00 1.00 1.00 1.00 +0.15 37 349 383 +349
30MAR27 14.50 C 0.88 0.88 0.87 0.89 +0.14 38 22 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 +0.13 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 +0.13 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.11 38 0 35 0
TOTAL CALL 12,307 121,252 +7,639
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 233 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 220 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 208 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 195 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 183 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 172 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 160 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 664 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,419 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 369 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 252 0
29APR26 10.50 P 0.01 0.01 0.01 0.01 0.00 61 1 1,839 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 -0.04 43 107 1,769 +30
29APR26 11.50 P 0.11 0.11 0.04 0.06 -0.11 41 135 605 +81
29APR26 12.00 P 0.27 0.27 0.14 0.23 -0.23 41 411 472 +206
29APR26 12.50 P 0.50 0.57 0.50 0.58 -0.32 45 67 122 +67
29APR26 13.00 P 0.00 0.00 0.00 1.01 -0.35 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 -0.36 0 0 30 0
29APR26 14.00 P 0.00 0.00 0.00 2.00 -0.36 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.52 -0.34 92 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.00 -0.36 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.50 -0.36 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 -0.36 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 136 0
28MAY26 7.75 P 0.01 0.01 0.01 0.01 0.00 66 1 559 0
28MAY26 8.00 P 0.01 0.01 0.01 0.01 0.00 61 9 448 -9
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 328 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 576 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 318 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 356 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 730 0
28MAY26 9.75 P 0.05 0.05 0.05 0.03 -0.02 42 10 561 +6
28MAY26 10.00 P 0.08 0.08 0.05 0.05 -0.02 42 6 934 0
28MAY26 10.50 P 0.14 0.14 0.08 0.11 -0.04 42 51 785 +14
28MAY26 11.00 P 0.28 0.28 0.17 0.21 -0.08 41 313 1,938 +268
28MAY26 11.50 P 0.46 0.46 0.29 0.37 -0.11 41 772 1,010 +693
28MAY26 12.00 P 0.70 0.70 0.50 0.60 -0.16 42 372 583 +366
28MAY26 12.50 P 0.87 0.89 0.78 0.90 -0.19 42 273 273 +273
28MAY26 13.00 P 0.00 0.00 0.00 1.24 -0.25 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.65 -0.29 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.10 -0.29 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.52 -0.37 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.00 -0.39 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.50 -0.38 0 0 0 0
28MAY26 16.00 P 4.01 4.01 4.01 4.00 -0.36 0 1 1 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 285 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 57 1 668 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 54 1 392 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 440 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 592 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 3,275 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 580 0
29JUN26 9.75 P 0.12 0.12 0.10 0.10 -0.03 40 11 336 +1
29JUN26 10.00 P 0.13 0.13 0.13 0.13 -0.04 40 53 843 +1
29JUN26 10.50 P 0.23 0.23 0.23 0.23 -0.06 40 15 653 0
29JUN26 11.00 P 0.33 0.35 0.33 0.37 -0.08 40 35 4,875 +35
29JUN26 11.50 P 0.65 0.65 0.57 0.55 -0.12 39 8 394 -6
29JUN26 12.00 P 0.73 0.79 0.73 0.79 -0.16 40 6,061 6,277 +5,996
29JUN26 12.50 P 0.00 0.00 0.00 1.08 -0.18 40 0 32 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 -0.20 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 -0.25 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 -0.34 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 -0.33 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 -0.38 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.60 -0.29 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.01 -0.36 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.50 -0.36 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 -0.36 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.02 39 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.03 39 0 51 0
30JUL26 9.50 P 0.20 0.20 0.20 0.16 -0.04 39 100 480 -80
30JUL26 9.75 P 0.00 0.00 0.00 0.21 -0.05 39 0 190 0
30JUL26 10.00 P 0.00 0.00 0.00 0.26 -0.06 39 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.39 -0.08 38 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.56 -0.11 37 0 83 0
30JUL26 11.50 P 0.78 0.78 0.72 0.78 -0.14 37 14 371 +7
30JUL26 12.00 P 1.00 1.04 1.00 1.04 -0.17 37 62 92 +62
30JUL26 12.50 P 1.27 1.27 1.27 1.36 -0.18 37 2 2 +2
30JUL26 13.00 P 0.00 0.00 0.00 1.68 -0.22 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.05 -0.24 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.43 -0.28 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.88 -0.27 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.32 -0.29 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.78 -0.31 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.21 -0.35 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 817 0
29SEP26 7.75 P 0.09 0.09 0.09 0.06 -0.02 40 1 1,815 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.02 40 0 355 0
29SEP26 8.50 P 0.17 0.17 0.17 0.14 -0.02 40 8 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.04 39 0 971 0
29SEP26 9.00 P 0.27 0.27 0.27 0.22 -0.04 40 14 581 +14
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.05 40 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.06 40 0 708 0
29SEP26 9.75 P 0.39 0.40 0.39 0.40 -0.06 40 16 3,274 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.07 40 0 718 0
29SEP26 10.50 P 0.60 0.60 0.60 0.64 -0.08 40 1 3,304 -1
29SEP26 11.00 P 0.89 0.89 0.85 0.84 -0.11 40 5 9,635 -1
29SEP26 11.50 P 1.09 1.09 1.02 1.07 -0.13 39 26 8,097 +26
29SEP26 12.00 P 1.28 1.28 1.28 1.35 -0.14 39 2 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 -0.18 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.98 -0.18 39 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 -0.24 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 -0.19 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.31 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.53 -0.32 39 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 -0.28 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 -0.36 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.94 -0.29 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 -0.38 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.02 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.02 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 125 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.02 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.05 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.04 39 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 -0.06 39 0 128 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.07 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.08 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.09 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.09 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.10 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 -0.11 39 0 93 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 -0.14 39 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 -0.15 39 0 5,032 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 -0.17 39 0 120 0
30DEC26 13.00 P 2.36 2.36 2.36 2.27 -0.14 40 30 30 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.57 -0.26 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.94 -0.20 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 -0.30 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.73 -0.29 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 -0.24 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 -0.33 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 101 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.02 38 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.03 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
30MAR27 8.75 P 0.47 0.47 0.47 0.42 -0.05 38 1 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 -0.05 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.06 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 -0.06 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 -0.07 38 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.09 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.26 -0.10 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.51 -0.13 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.79 -0.14 38 0 30 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 -0.15 39 0 152 0
30MAR27 13.00 P 2.52 2.53 2.52 2.44 -0.17 39 60 120 +60
30MAR27 13.50 P 0.00 0.00 0.00 2.79 -0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.09 -0.24 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 -0.27 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.86 -0.29 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 -0.29 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.69 -0.30 38 0 0 0
TOTAL PUT 9,056 108,487 +8,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.08
29APR26 14.00 C 0.00 0.00 0.00 6.08 +0.23 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.58 +0.23 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.08 +0.23 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.59 +0.24 91 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.09 +0.24 81 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.59 +0.24 71 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.09 +0.24 61 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.59 +0.24 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.09 +0.24 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.59 +0.21 32 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.12 +0.17 35 0 91 -2
29APR26 19.50 C 0.69 0.73 0.67 0.71 +0.13 36 36 358 -7
29APR26 20.00 C 0.34 0.37 0.34 0.38 +0.07 35 30 441 -14
29APR26 21.00 C 0.05 0.07 0.05 0.06 0.00 35 26 1,263 +11
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,514 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,314 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 849 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 302 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.12 +0.24 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.62 +0.24 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.13 +0.23 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.18 +0.22 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.72 +0.20 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.30 +0.19 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.90 +0.17 36 0 34 0
28MAY26 19.00 C 1.37 1.37 1.37 1.54 +0.13 36 30 48 +18
28MAY26 19.50 C 0.96 0.96 0.96 1.23 +0.13 36 30 222 0
28MAY26 20.00 C 0.83 0.83 0.83 0.95 +0.10 36 20 408 +20
28MAY26 21.00 C 0.45 0.51 0.45 0.53 +0.06 36 28 638 +20
28MAY26 22.00 C 0.19 0.28 0.19 0.29 +0.05 36 238 1,207 +79
28MAY26 23.00 C 0.12 0.14 0.12 0.14 +0.02 36 27 1,308 +27
28MAY26 24.00 C 0.07 0.08 0.07 0.07 +0.01 37 36 426 +30
28MAY26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 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 9.61 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.12 +0.24 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.62 +0.24 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.12 +0.24 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.62 +0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.63 +0.22 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.13 +0.20 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.64 +0.21 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.15 +0.23 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.67 +0.29 37 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.20 +0.30 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.68 +0.23 31 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.30 +0.20 37 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 +0.19 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.50 +0.18 37 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.14 +0.16 37 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.82 +0.14 37 0 525 0
29JUN26 19.50 C 0.00 0.00 0.00 1.52 +0.12 37 0 137 0
29JUN26 20.00 C 0.00 0.00 0.00 1.26 +0.10 37 0 2,063 0
29JUN26 21.00 C 0.64 0.84 0.64 0.84 +0.07 37 31 1,476 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 +0.05 37 0 3,142 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 1,003 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 240 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 37 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.71 - 37 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 4.21 +0.16 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.72 +0.09 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.34 +0.11 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.03 +0.17 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.68 +0.17 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.35 +0.15 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.04 +0.12 37 0 0 0
30JUL26 19.50 C 1.45 1.45 1.45 1.78 +0.12 37 30 30 +30
30JUL26 20.00 C 0.00 0.00 0.00 1.53 +0.10 37 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.12 +0.08 37 0 262 0
30JUL26 22.00 C 0.00 0.00 0.00 0.81 +0.06 38 0 323 0
30JUL26 23.00 C 0.59 0.59 0.59 0.58 +0.06 38 3 79 +3
30JUL26 24.00 C 0.00 0.00 0.00 0.40 +0.04 38 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 8.12 +0.24 34 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.62 +0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.15 +0.26 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.67 +0.26 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.21 +0.28 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.64 +0.20 28 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.18 +0.15 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.76 +0.15 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.37 +0.14 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.01 +0.07 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.66 +0.07 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.34 +0.08 37 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.03 +0.07 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.08 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.56 +0.14 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.24 +0.14 38 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 +0.12 38 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 1.62 +0.10 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.29 +0.09 39 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.02 +0.08 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 +0.07 39 0 148 0
29SEP26 25.00 C 0.64 0.64 0.64 0.64 +0.04 39 1 38 -1
29SEP26 26.00 C 0.00 0.00 0.00 0.51 +0.04 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 +0.03 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.70 +0.23 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.26 +0.23 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.82 +0.22 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.40 +0.22 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.00 +0.21 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.61 +0.21 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.24 +0.35 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.74 +0.20 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.41 +0.18 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.10 +0.06 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.80 +0.06 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.52 +0.06 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 +0.06 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.01 +0.15 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.77 +0.15 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.55 +0.13 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.16 +0.13 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.82 +0.11 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.53 +0.08 38 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.28 +0.06 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.08 +0.07 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 +0.07 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.78 +0.07 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 +0.06 39 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.53 +0.05 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.04 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.04 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.31 +0.20 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.96 +0.20 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.61 +0.20 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.28 +0.18 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.97 +0.18 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.65 +0.16 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.38 +0.29 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.10 +0.28 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.84 +0.26 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.49 +0.14 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.26 +0.14 38 0 0 0
30MAR27 20.00 C 2.91 2.91 2.90 3.05 +0.13 38 25 39 +24
30MAR27 21.00 C 0.00 0.00 0.00 2.66 +0.12 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.32 +0.11 39 0 15 0
30MAR27 23.00 C 1.74 1.85 1.74 2.00 +0.09 39 15 20 +15
30MAR27 24.00 C 1.72 1.72 1.72 1.75 +0.09 39 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.51 +0.08 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.34 +0.09 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.19 +0.06 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 +0.11 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.04 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 +0.04 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 +0.04 40 0 12 0
TOTAL CALL 607 52,370 +254
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 781 0
29APR26 18.50 P 0.08 0.08 0.07 0.01 -0.02 37 105 440 +45
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.06 37 0 691 0
29APR26 19.50 P 0.28 0.28 0.28 0.13 -0.10 37 10 559 -10
29APR26 20.00 P 0.54 0.58 0.38 0.31 -0.15 37 42 1,330 -40
29APR26 21.00 P 1.41 1.41 1.13 1.00 -0.23 39 5 899 0
29APR26 22.00 P 2.38 2.38 1.98 1.94 -0.22 47 24 773 -24
29APR26 23.00 P 0.00 0.00 0.00 2.92 -0.24 0 0 559 0
29APR26 24.00 P 0.00 0.00 0.00 3.95 -0.21 86 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.96 -0.30 106 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.92 -0.24 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.92 -0.24 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.92 -0.24 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.92 -0.24 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.92 -0.24 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.92 -0.24 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 11 0
28MAY26 16.50 P 0.11 0.11 0.11 0.04 -0.01 38 30 68 +30
28MAY26 17.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 89 0
28MAY26 17.50 P 0.22 0.22 0.15 0.11 -0.03 37 120 281 +30
28MAY26 18.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 278 0
28MAY26 18.50 P 0.51 0.51 0.51 0.29 -0.07 37 4 189 +4
28MAY26 19.00 P 0.49 0.49 0.49 0.44 -0.08 37 20 738 0
28MAY26 19.50 P 0.71 0.71 0.71 0.62 -0.10 37 20 182 +20
28MAY26 20.00 P 1.15 1.15 0.89 0.84 -0.12 36 36 342 -30
28MAY26 21.00 P 1.70 1.70 1.50 1.42 -0.16 36 5 505 +3
28MAY26 22.00 P 2.50 2.50 2.50 2.18 -0.18 37 1 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.11 -0.13 43 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.07 -0.21 48 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 5.07 -0.19 56 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.92 -0.24 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.92 -0.24 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.92 -0.24 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.92 -0.24 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.92 -0.24 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.92 -0.24 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 561 0
29JUN26 16.00 P 0.21 0.21 0.21 0.11 -0.03 37 11 1,917 -11
29JUN26 16.50 P 0.30 0.30 0.23 0.17 -0.04 37 54 357 +24
29JUN26 17.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 3,742 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 -0.06 37 0 1,090 0
29JUN26 18.00 P 0.67 0.67 0.67 0.49 -0.08 37 3 365 +3
29JUN26 18.50 P 0.67 0.67 0.67 0.66 -0.09 38 12 483 0
29JUN26 19.00 P 1.00 1.00 0.95 0.85 -0.10 37 2 394 -1
29JUN26 19.50 P 1.13 1.13 1.13 1.06 -0.12 37 1 415 0
29JUN26 20.00 P 0.00 0.00 0.00 1.32 -0.12 37 0 2,160 0
29JUN26 21.00 P 0.00 0.00 0.00 1.91 -0.16 37 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.64 -0.17 37 0 287 0
29JUN26 23.00 P 0.00 0.00 0.00 3.54 -0.09 41 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.42 -0.23 43 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.37 -0.23 46 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.35 -0.06 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.30 -0.10 52 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.33 -0.05 59 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.25 -0.11 58 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.24 -0.11 61 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.09 -0.23 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.08 -0.24 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 - 37 0 0 -
30JUL26 16.00 P 0.32 0.32 0.32 0.23 -0.04 38 8 45 +8
30JUL26 16.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.56 -0.07 38 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.72 -0.07 38 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.90 -0.09 38 0 16 0
30JUL26 19.00 P 0.00 0.00 0.00 1.10 -0.10 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.32 -0.12 37 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.58 -0.12 37 0 99 0
30JUL26 21.00 P 0.00 0.00 0.00 2.17 -0.16 37 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.87 -0.16 37 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 3.74 -0.08 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.59 -0.14 42 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.49 -0.11 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.41 -0.18 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.39 -0.15 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.33 -0.12 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.26 -0.16 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.24 -0.16 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.25 -0.14 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.22 -0.16 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.03 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.03 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 -0.05 40 0 346 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 -0.05 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 -0.06 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 -0.06 40 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.17 -0.08 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.38 -0.08 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.09 40 0 74 0
29SEP26 19.50 P 2.22 2.22 2.22 1.87 -0.10 40 30 733 +30
29SEP26 20.00 P 0.00 0.00 0.00 2.14 -0.12 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.75 -0.14 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.42 -0.16 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.17 -0.16 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.97 -0.17 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.81 -0.20 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.69 -0.21 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.61 -0.21 46 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.56 -0.21 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.52 -0.23 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.50 -0.20 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.49 -0.17 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.49 -0.13 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.02 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.03 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.03 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.03 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.04 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 -0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 -0.05 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.38 -0.06 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.06 40 0 4,723 0
30DEC26 18.50 P 2.11 2.11 2.11 1.81 -0.08 40 30 170 +30
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.08 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 -0.08 40 0 460 0
30DEC26 20.00 P 0.00 0.00 0.00 2.61 -0.10 40 0 171 0
30DEC26 21.00 P 0.00 0.00 0.00 3.21 -0.11 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.88 -0.12 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.59 -0.14 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.35 -0.15 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.16 -0.16 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.00 -0.18 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 -0.42 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.56 -0.41 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.52 -0.38 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.65 -0.21 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.49 -0.17 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.49 -0.23 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 -0.04 40 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 -0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 -0.05 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 -0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.35 -0.06 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 -0.07 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.75 -0.07 40 0 0 0
30MAR27 18.00 P 2.22 2.22 2.22 1.97 -0.09 40 30 31 +30
30MAR27 18.50 P 0.00 0.00 0.00 2.22 -0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 -0.10 41 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 -0.10 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.03 -0.11 41 0 50 0
30MAR27 21.00 P 0.00 0.00 0.00 3.63 -0.12 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.29 -0.11 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 -0.15 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.57 -0.32 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.31 -0.36 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.11 -0.17 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 -0.19 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 -0.20 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.64 -0.26 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.85 -0.20 46 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.49 -0.17 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.49 -0.23 43 0 0 0
TOTAL PUT 603 47,375 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.82
29APR26 25.00 C 0.00 0.00 0.00 13.83 -0.02 126 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.83 -0.02 114 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.83 -0.02 102 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.83 -0.02 90 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.83 -0.02 78 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.83 -0.02 66 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.83 -0.02 0 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.83 -0.02 0 0 273 0
29APR26 36.00 C 0.00 0.00 0.00 2.83 -0.02 0 0 374 0
29APR26 37.00 C 0.00 0.00 0.00 1.88 -0.01 29 0 823 0
29APR26 38.00 C 0.63 0.86 0.63 0.92 -0.03 20 12 899 -11
29APR26 39.00 C 0.11 0.18 0.11 0.24 -0.03 17 38 1,135 -5
29APR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 745 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 741 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.88 -0.02 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.88 0.00 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.88 -0.02 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.88 -0.02 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.89 -0.02 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.89 -0.02 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.89 -0.02 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.90 -0.02 18 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.92 -0.03 18 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 2.98 -0.03 18 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.19 -0.02 20 0 322 0
28MAY26 38.00 C 0.00 0.00 0.00 1.43 -0.03 19 0 452 0
28MAY26 39.00 C 0.70 0.74 0.70 0.86 -0.02 19 3 527 +1
28MAY26 40.00 C 0.38 0.44 0.36 0.46 -0.03 18 91 1,175 -10
28MAY26 41.00 C 0.20 0.20 0.18 0.22 -0.02 18 26 581 0
28MAY26 42.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 218 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 270 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 13.91 -0.02 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.92 +0.04 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.92 +0.02 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.92 -0.02 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.93 +0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.93 +0.02 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.94 -0.02 21 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.95 -0.02 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.98 -0.02 20 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.04 -0.02 19 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.15 -0.03 19 0 782 0
29JUN26 37.00 C 2.13 2.36 2.13 2.39 -0.02 20 32 960 +32
29JUN26 38.00 C 0.00 0.00 0.00 1.71 -0.05 20 0 2,546 0
29JUN26 39.00 C 1.14 1.14 1.14 1.17 -0.02 20 3 883 0
29JUN26 40.00 C 0.68 0.76 0.63 0.75 -0.02 20 141 1,042 +109
29JUN26 41.00 C 0.00 0.00 0.00 0.45 -0.02 19 0 871 0
29JUN26 42.00 C 0.00 0.00 0.00 0.26 -0.01 19 3 586 0
29JUN26 43.00 C 0.19 0.20 0.19 0.14 -0.01 19 25 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 0.00 20 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 20 0 416 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.92 +0.04 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.92 +0.02 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.93 +0.02 25 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.93 +0.02 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.94 -0.02 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.95 -0.03 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.00 -0.02 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 4.07 -0.03 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.22 -0.03 20 0 120 0
30JUL26 37.00 C 2.23 2.25 2.23 2.48 -0.03 20 30 410 +30
30JUL26 38.00 C 1.84 1.84 1.84 1.83 -0.03 20 6 96 +6
30JUL26 39.00 C 0.00 0.00 0.00 1.33 -0.02 20 0 107 0
30JUL26 40.00 C 0.00 0.00 0.00 0.91 -0.03 20 0 155 0
30JUL26 41.00 C 0.00 0.00 0.00 0.61 -0.02 20 0 40 0
30JUL26 42.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 111 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 20 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.91 -0.02 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.92 +0.04 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.92 +0.02 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.93 +0.02 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.93 -0.05 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.94 -0.03 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 -0.03 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.03 -0.03 19 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.15 -0.03 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.35 -0.03 19 3 185 -3
29SEP26 37.00 C 0.00 0.00 0.00 2.65 -0.02 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.12 -0.02 20 0 75 0
29SEP26 39.00 C 1.53 1.59 1.48 1.62 -0.02 20 12 88 +10
29SEP26 40.00 C 1.18 1.18 1.18 1.22 -0.02 20 5 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 -0.01 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.48 -0.01 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 0.00 19 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 0.00 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 0.00 19 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 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 13.91 -0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.92 +0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.92 +0.02 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.93 -0.01 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.94 +0.01 22 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.98 0.00 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.04 -0.02 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.16 -0.01 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 -0.02 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.57 -0.04 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.95 0.00 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.37 0.00 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.77 0.00 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.33 0.00 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.96 0.00 21 0 99 0
30DEC26 41.00 C 1.33 1.33 1.33 1.63 0.00 21 3 83 +3
30DEC26 42.00 C 1.12 1.12 1.12 1.34 0.00 21 2 112 +2
30DEC26 43.00 C 0.83 0.83 0.83 1.11 0.00 21 17 176 +17
30DEC26 44.00 C 0.00 0.00 0.00 0.91 0.00 21 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.74 +0.01 22 0 44 0
30DEC26 46.00 C 0.49 0.50 0.49 0.60 0.00 22 17 34 +17
30DEC26 47.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.91 +0.01 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.92 +0.04 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.92 +0.02 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.93 -0.01 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.96 +0.03 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.02 +0.04 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.13 -0.02 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.30 -0.03 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 -0.03 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.86 -0.03 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.24 -0.03 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.70 -0.02 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.10 -0.03 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.66 -0.03 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 -0.02 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 -0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.65 -0.02 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.39 -0.02 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.16 -0.02 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 -0.01 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 -0.02 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 -0.02 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 -0.01 21 0 16 0
TOTAL CALL 469 25,748 +198
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 450 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 889 0
29APR26 36.00 P 0.03 0.03 0.02 0.01 0.00 31 146 857 +132
29APR26 37.00 P 0.04 0.04 0.02 0.01 0.00 21 64 771 0
29APR26 38.00 P 0.12 0.12 0.08 0.07 0.00 18 25 433 -23
29APR26 39.00 P 0.40 0.40 0.40 0.40 -0.01 16 25 244 +25
29APR26 40.00 P 0.00 0.00 0.00 1.18 0.00 0 0 108 0
29APR26 41.00 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.40 +0.24 108 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.43 +0.16 122 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.45 +0.18 134 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 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.03 0.00 19 0 513 0
28MAY26 36.00 P 0.16 0.16 0.12 0.09 -0.01 18 13 419 +1
28MAY26 37.00 P 0.31 0.31 0.25 0.23 -0.01 18 60 880 +5
28MAY26 38.00 P 0.60 0.62 0.52 0.50 0.00 18 37 1,317 +20
28MAY26 39.00 P 1.12 1.12 0.95 0.92 -0.01 18 19 264 +19
28MAY26 40.00 P 0.00 0.00 0.00 1.54 +0.01 18 0 204 0
28MAY26 41.00 P 0.00 0.00 0.00 2.33 0.00 18 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.22 +0.01 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.37 +0.21 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.40 +0.24 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.43 +0.16 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.46 +0.19 54 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 0.00 20 0 459 0
29JUN26 34.00 P 0.24 0.24 0.24 0.16 0.00 19 20 810 +20
29JUN26 35.00 P 0.38 0.39 0.38 0.33 0.00 20 23 920 0
29JUN26 36.00 P 0.71 0.71 0.65 0.58 0.00 19 19 910 0
29JUN26 37.00 P 1.05 1.05 1.05 0.91 -0.02 19 10 561 -10
29JUN26 38.00 P 1.54 1.54 1.54 1.39 -0.01 19 3 580 +3
29JUN26 39.00 P 2.11 2.11 2.00 2.00 +0.02 19 6 260 +6
29JUN26 40.00 P 2.96 2.97 2.74 2.68 +0.01 18 60 700 +60
29JUN26 41.00 P 0.00 0.00 0.00 3.58 +0.02 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.46 +0.02 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.38 +0.02 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.34 +0.02 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.48 +0.19 29 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.46 +0.12 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.44 +0.14 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.55 +0.10 40 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.42 +0.17 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.40 +0.18 38 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.88 +0.14 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.39 +0.16 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.87 +0.15 53 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.37 +0.16 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.18 0.00 20 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 228 0
30JUL26 35.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 376 0
30JUL26 36.00 P 0.00 0.00 0.00 0.81 -0.01 20 0 728 0
30JUL26 37.00 P 1.32 1.33 1.32 1.19 -0.01 20 30 664 +30
30JUL26 38.00 P 1.83 1.86 1.82 1.69 +0.01 20 60 763 +60
30JUL26 39.00 P 0.00 0.00 0.00 2.27 0.00 19 0 16 0
30JUL26 40.00 P 0.00 0.00 0.00 2.95 +0.01 19 0 240 0
30JUL26 41.00 P 0.00 0.00 0.00 3.76 +0.01 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.60 +0.01 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.48 +0.01 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.41 +0.02 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.57 +0.17 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.55 +0.17 29 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.53 +0.15 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.55 +0.10 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 0.00 20 0 108 0
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 0.00 19 0 470 0
29SEP26 33.00 P 0.40 0.40 0.40 0.34 -0.01 19 1 221 0
29SEP26 34.00 P 0.00 0.00 0.00 0.54 0.00 20 0 141 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 0.00 19 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 1.10 0.00 19 0 171 0
29SEP26 37.00 P 0.00 0.00 0.00 1.48 -0.02 19 0 476 0
29SEP26 38.00 P 0.00 0.00 0.00 1.97 -0.02 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.55 0.00 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.26 0.00 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.99 +0.01 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.78 +0.01 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.62 +0.01 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.51 +0.02 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.64 +0.23 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.60 +0.22 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.56 +0.15 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.55 +0.10 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.52 +0.15 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.50 +0.19 30 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.98 +0.16 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.00 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 0.00 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 +0.01 22 0 205 0
30DEC26 33.00 P 0.95 0.95 0.95 0.83 +0.01 22 4 90 -4
30DEC26 34.00 P 0.00 0.00 0.00 1.11 +0.01 22 0 233 0
30DEC26 35.00 P 0.00 0.00 0.00 1.44 +0.01 22 0 344 0
30DEC26 36.00 P 0.00 0.00 0.00 1.84 +0.02 22 0 119 0
30DEC26 37.00 P 0.00 0.00 0.00 2.31 +0.02 22 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 2.83 +0.03 23 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.40 +0.03 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.92 +0.02 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.60 +0.02 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.32 +0.03 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.27 +0.20 24 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 7.11 +0.23 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.97 +0.02 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.88 +0.02 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.81 +0.03 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.76 +0.02 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 0.00 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 0.00 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.38 0.00 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 0.97 -0.01 21 0 17 0
30MAR27 34.00 P 1.55 1.55 1.55 1.27 0.00 21 1 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 -0.01 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.01 0.00 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.48 0.00 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.00 0.00 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.56 0.00 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 4.07 -0.01 20 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 0.00 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.44 0.00 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.38 +0.19 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.19 +0.01 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.05 +0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.93 +0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.85 +0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.79 +0.01 25 0 0 0
TOTAL PUT 626 25,533 +344
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$ 89.20
29APR26 55.00 C 0.00 0.00 0.00 34.44 -0.13 222 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.93 -0.14 202 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.40 -0.17 180 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.01 -0.06 179 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.51 -0.07 162 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.94 -0.14 138 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.29 -0.29 100 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.17 +0.09 127 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.22 -0.36 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.73 -0.35 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.23 -0.35 35 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 6.73 -0.35 25 0 115 0
29APR26 85.00 C 0.00 0.00 0.00 4.27 -0.35 24 0 393 0
29APR26 87.50 C 0.00 0.00 0.00 2.16 -0.18 26 0 383 0
29APR26 90.00 C 0.48 0.64 0.45 0.70 -0.14 24 84 157 +29
29APR26 92.50 C 0.09 0.11 0.09 0.13 -0.06 24 37 172 -37
29APR26 95.00 C 0.04 0.05 0.04 0.02 -0.01 25 10 85 -5
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.44 -0.25 77 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.93 -0.27 69 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.40 -0.31 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.01 -0.21 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.51 -0.22 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.94 -0.30 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.36 -0.41 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.17 -0.15 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.42 -0.36 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.01 -0.37 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.71 -0.38 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.58 -0.38 28 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 5.73 -0.14 28 0 56 0
28MAY26 87.50 C 3.33 3.76 3.33 3.99 -0.29 27 16 76 -1
28MAY26 90.00 C 0.00 0.00 0.00 2.70 -0.30 27 0 198 0
28MAY26 92.50 C 1.40 1.46 1.40 1.76 -0.24 27 19 71 0
28MAY26 95.00 C 0.00 0.00 0.00 1.09 -0.19 27 0 128 0
28MAY26 97.50 C 0.00 0.00 0.00 0.64 -0.14 27 0 145 0
28MAY26 100.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.20 -0.06 28 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.93 -0.28 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.44 -0.28 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.93 -0.31 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.40 -0.34 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.01 -0.25 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.51 -0.26 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.98 -0.32 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.47 -0.38 38 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.17 -0.23 41 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.43 -0.36 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.01 -0.37 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.71 -0.38 25 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.58 -0.38 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.73 -0.22 26 0 243 0
29JUN26 87.50 C 4.02 4.02 4.02 4.14 -0.15 26 15 175 +15
29JUN26 90.00 C 2.75 2.82 2.75 2.82 -0.19 26 18 1,283 +8
29JUN26 92.50 C 0.00 0.00 0.00 1.85 -0.20 25 0 197 0
29JUN26 95.00 C 1.35 1.35 1.31 1.16 -0.14 25 15 892 +8
29JUN26 97.50 C 0.95 0.95 0.85 0.70 -0.10 25 26 181 0
29JUN26 100.00 C 0.61 0.61 0.61 0.41 -0.07 25 2 530 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.05 25 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.54 -0.18 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.12 -0.12 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.63 -0.11 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.07 -0.19 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.59 -0.18 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.11 -0.19 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.47 -0.38 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.17 -0.23 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.46 -0.35 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.08 -0.35 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.83 -0.35 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.77 -0.34 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.95 -0.33 26 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 4.59 -0.18 27 0 105 0
30JUL26 90.00 C 3.06 3.06 3.06 3.35 -0.17 26 1 45 0
30JUL26 92.50 C 0.00 0.00 0.00 2.39 -0.21 26 0 75 0
30JUL26 95.00 C 1.72 1.72 1.72 1.68 -0.17 26 1 27 +1
30JUL26 97.50 C 0.00 0.00 0.00 1.16 -0.14 26 0 30 0
30JUL26 100.00 C 1.06 1.07 1.06 0.79 -0.12 26 30 45 +30
30JUL26 102.50 C 0.81 0.81 0.81 0.53 -0.10 26 15 30 +15
30JUL26 105.00 C 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 34.57 -0.15 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.12 -0.12 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.63 -0.11 53 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.07 -0.19 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.59 -0.18 43 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.11 -0.19 39 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.47 -0.38 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.17 -0.25 32 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.46 -0.45 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.08 -0.56 23 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.21 -0.33 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.36 -0.31 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.75 -0.30 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.59 -0.11 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 4.46 -0.19 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 3.55 -0.20 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.79 -0.18 26 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.18 -0.18 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.72 -0.14 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.33 -0.11 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.02 -0.09 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 -0.09 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.60 -0.04 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.57 -0.15 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.12 -0.12 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.63 -0.11 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.07 -0.19 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.59 -0.18 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.11 -0.19 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.47 -0.42 26 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.17 -0.36 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.88 -0.26 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.86 -0.22 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.08 -0.15 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.51 -0.08 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.11 -0.06 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.14 +0.04 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.10 +0.35 27 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.16 +0.01 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.39 +0.03 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.68 +0.04 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.10 +0.05 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.59 +0.05 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.14 +0.05 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.78 +0.04 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.42 +0.05 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
30DEC26 115.00 C 1.15 1.15 1.15 0.95 +0.04 26 3 3 +2
30DEC26 117.50 C 0.00 0.00 0.00 0.79 +0.04 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.57 -0.15 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.12 -0.12 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.63 -0.11 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.07 -0.19 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.64 -0.13 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.11 -0.48 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.82 -0.07 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.17 -0.68 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.41 -0.38 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.64 -0.33 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.06 -0.33 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.66 -0.32 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.65 -0.02 27 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.53 -0.05 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.46 -0.11 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.54 -0.10 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.69 -0.20 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.94 -0.19 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.28 -0.19 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.70 -0.19 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.18 -0.15 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.74 -0.16 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.26 -0.13 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.95 -0.12 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.64 -0.12 26 0 0 0
TOTAL CALL 292 10,109 +64
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29APR26 80.00 P 0.05 0.06 0.05 0.01 0.00 38 139 567 +121
29APR26 82.50 P 0.08 0.08 0.08 0.01 0.00 28 16 400 +14
29APR26 85.00 P 0.22 0.22 0.08 0.05 +0.01 24 89 241 +12
29APR26 87.50 P 0.53 0.65 0.43 0.36 +0.03 24 84 184 +20
29APR26 90.00 P 1.62 1.86 1.62 1.41 +0.09 23 30 93 +30
29APR26 92.50 P 0.00 0.00 0.00 3.41 +0.29 24 0 116 0
29APR26 95.00 P 0.00 0.00 0.00 5.80 +0.34 0 0 1 -1
29APR26 97.50 P 0.00 0.00 0.00 8.30 +0.35 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.80 +0.35 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.30 +0.35 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.80 +0.35 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.30 +0.22 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.80 +0.26 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.30 +0.22 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.80 +0.25 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.30 +0.21 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 31 0
28MAY26 75.00 P 0.20 0.22 0.20 0.06 -0.01 28 7 272 -7
28MAY26 77.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 245 0
28MAY26 80.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 147 0
28MAY26 82.50 P 1.05 1.05 0.86 0.73 -0.02 28 46 471 +5
28MAY26 85.00 P 1.80 1.80 1.74 1.34 -0.01 28 4 532 +4
28MAY26 87.50 P 2.80 2.95 2.34 2.25 +0.01 28 46 215 +45
28MAY26 90.00 P 0.00 0.00 0.00 3.51 +0.06 29 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 4.93 +0.10 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.75 +0.16 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.80 +0.21 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.03 +0.26 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.38 +0.30 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.29 +0.34 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.85 +0.36 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.37 +0.31 52 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.84 +0.20 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.57 +0.36 64 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.15 +0.36 69 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 0.00 25 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 0.00 25 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 0.00 25 0 413 0
29JUN26 75.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 166 0
29JUN26 77.50 P 1.20 1.20 1.06 0.95 +0.02 25 7 114 0
29JUN26 80.00 P 2.07 2.07 1.76 1.53 -0.02 25 22 219 +22
29JUN26 82.50 P 2.63 2.70 2.63 2.35 -0.08 24 2 896 0
29JUN26 85.00 P 3.72 3.72 3.72 3.45 -0.11 24 15 214 +15
29JUN26 87.50 P 4.80 4.80 4.80 4.84 -0.11 24 1 72 +1
29JUN26 90.00 P 7.00 7.00 7.00 6.45 -0.10 24 1 158 0
29JUN26 92.50 P 0.00 0.00 0.00 8.53 +0.22 25 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 10.60 +0.27 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.80 +0.29 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.11 +0.31 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.56 +0.52 27 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.46 +0.04 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.30 +0.47 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.32 +0.05 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.25 +0.51 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.72 +0.52 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.19 +0.53 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 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 -0.01 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 1.11 1.11 1.11 0.99 0.00 26 1 62 0
30JUL26 77.50 P 0.00 0.00 0.00 1.49 -0.06 25 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.18 -0.10 25 0 38 0
30JUL26 82.50 P 0.00 0.00 0.00 3.10 -0.09 25 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.24 -0.07 25 0 47 0
30JUL26 87.50 P 6.17 6.17 5.62 5.60 -0.05 25 30 105 +30
30JUL26 90.00 P 7.76 7.76 7.76 7.15 -0.05 24 1 1 +1
30JUL26 92.50 P 0.00 0.00 0.00 9.17 +0.27 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.12 +0.21 26 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.21 +0.24 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.41 +0.26 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.77 +0.35 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.13 +0.71 27 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.51 +0.68 27 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.92 +0.65 27 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.36 +0.52 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 0.00 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 0.00 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 0.00 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 +0.01 26 0 83 0
29SEP26 72.50 P 1.34 1.34 1.34 1.20 -0.05 26 1 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 -0.07 26 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 2.40 -0.05 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.23 0.00 25 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.23 +0.01 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.39 +0.03 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.73 -0.03 25 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 8.24 -0.06 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.19 +0.16 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.02 +0.20 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.19 +0.43 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.28 +0.47 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.44 +0.81 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.69 +0.87 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.95 +0.86 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.31 +0.91 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.69 +0.85 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.11 +0.91 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.35 +0.69 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 +0.07 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 +0.08 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.10 +0.11 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.51 +0.06 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 +0.06 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.70 +0.06 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.48 +0.02 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.43 0.00 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.49 -0.03 25 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.66 -0.08 25 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.01 -0.11 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.50 -0.17 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.15 -0.17 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.12 +0.39 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.14 +0.58 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.12 +0.48 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.16 +0.50 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.26 +0.54 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.45 +0.60 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.66 +0.63 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.93 +0.65 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.23 +0.68 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.57 +0.69 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.84 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 0.00 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.63 0.00 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 2.10 +0.02 25 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.47 +0.03 25 0 22 0
30MAR27 77.50 P 4.54 4.54 4.54 4.31 +0.04 25 1 8 +1
30MAR27 80.00 P 0.00 0.00 0.00 5.27 +0.04 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.38 +0.06 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.56 +0.07 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.91 +0.02 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.32 -0.03 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.93 -0.16 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.01 +0.23 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.04 +0.65 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.95 +0.68 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.92 +0.69 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.98 +0.72 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.11 +0.78 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.24 +0.79 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.43 +0.80 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.73 +0.90 28 0 0 0
TOTAL PUT 543 12,025 +313
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$ 16.70
29APR26 10.50 C 0.00 0.00 0.00 6.21 +0.43 164 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.70 +0.42 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.21 +0.39 134 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.71 +0.43 119 0 0 0
29APR26 12.50 C 3.95 4.14 3.93 4.33 +0.55 183 375 375 +375
29APR26 13.00 C 3.72 3.75 3.71 3.71 +0.42 93 200 200 +200
29APR26 13.50 C 2.95 3.14 2.95 3.30 +0.51 134 211 211 +211
29APR26 14.00 C 2.45 2.63 2.45 2.79 +0.50 113 169 169 +154
29APR26 14.50 C 0.00 0.00 0.00 2.20 +0.41 0 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.71 +0.40 43 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.22 +0.35 38 0 160 0
29APR26 16.00 C 0.54 0.54 0.54 0.77 +0.27 38 2 436 0
29APR26 16.50 C 0.30 0.35 0.30 0.41 +0.15 38 15 709 -13
29APR26 17.00 C 0.20 0.21 0.18 0.18 +0.06 38 403 996 0
29APR26 17.50 C 0.08 0.09 0.08 0.06 +0.02 38 116 1,129 0
29APR26 18.00 C 0.05 0.05 0.05 0.02 0.00 40 2 1,090 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
29APR26 19.00 C 0.03 0.03 0.03 0.01 0.00 55 60 770 -60
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 104 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.21 +0.42 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.71 +0.41 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.71 +0.41 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.33 +0.52 67 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.72 +0.40 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.30 +0.47 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.79 +0.44 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.28 +0.38 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.83 +0.34 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.42 +0.30 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.07 +0.25 31 0 521 0
28MAY26 16.50 C 0.58 0.78 0.58 0.78 +0.22 32 31 875 +31
28MAY26 17.00 C 0.42 0.42 0.42 0.53 +0.15 31 25 120 0
28MAY26 17.50 C 0.29 0.32 0.29 0.36 +0.12 32 6 64 +2
28MAY26 18.00 C 0.00 0.00 0.00 0.23 +0.08 32 0 381 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 +0.05 32 0 144 0
28MAY26 19.00 C 0.08 0.08 0.08 0.08 +0.03 32 60 78 +35
28MAY26 19.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.96 +0.41 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.71 +0.41 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.21 +0.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.72 +0.41 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.22 +0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.73 +0.41 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.33 +0.50 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.74 +0.40 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.30 +0.45 40 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.79 +0.40 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.33 +0.37 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.91 +0.35 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 +0.29 31 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.18 +0.26 31 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.88 +0.21 31 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 +0.19 32 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 +0.15 32 0 954 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 +0.11 32 0 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 +0.08 32 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 668 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 65 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.73 +0.41 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.33 +0.50 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.75 +0.40 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.30 +0.43 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.80 +0.38 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.36 +0.36 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.95 +0.32 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.58 +0.27 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.27 +0.25 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.99 +0.18 31 0 95 0
30JUL26 17.00 C 0.80 0.81 0.79 0.78 +0.16 31 45 85 +4
30JUL26 17.50 C 0.00 0.00 0.00 0.61 +0.14 31 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.46 +0.11 31 0 111 0
30JUL26 18.50 C 0.00 0.00 0.00 0.34 +0.08 31 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.19 +0.05 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.96 +0.41 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.71 +0.41 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 +0.41 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.72 +0.41 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 +0.41 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.74 +0.41 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 +0.47 42 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 +0.39 34 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 +0.40 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 +0.38 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 +0.32 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.29 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 +0.25 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.52 +0.21 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 +0.21 32 0 1,265 0
29SEP26 17.00 C 1.02 1.02 1.02 1.09 +0.18 32 7 20 +7
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.16 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 +0.13 32 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 +0.12 32 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.09 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 +0.08 32 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.07 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.96 +0.41 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.71 +0.41 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.22 +0.41 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.72 +0.40 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.25 +0.40 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.78 +0.39 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.38 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.90 +0.36 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.50 +0.40 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.39 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 +0.28 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 +0.27 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 +0.24 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 +0.23 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.71 +0.23 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 +0.20 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 +0.18 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.14 +0.16 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.00 +0.15 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 +0.12 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 +0.12 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.09 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.07 32 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.23 +0.40 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.76 +0.38 34 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.31 +0.39 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.88 +0.36 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.47 +0.36 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.09 +0.34 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.74 +0.33 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.41 +0.42 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.09 +0.39 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.72 +0.28 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.53 +0.34 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.21 +0.19 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.05 +0.25 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.83 +0.22 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.64 +0.20 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 +0.19 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 +0.17 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 +0.17 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 +0.15 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 +0.14 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 +0.12 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 +0.08 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 +0.08 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.07 32 0 8 0
TOTAL CALL 1,727 19,632 +946
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.07 35 0 206 0
29APR26 16.00 P 0.16 0.17 0.11 0.06 -0.16 37 90 888 +90
29APR26 16.50 P 0.34 0.34 0.20 0.20 -0.27 37 62 1,408 0
29APR26 17.00 P 0.67 0.67 0.48 0.48 -0.34 39 38 1,827 -1
29APR26 17.50 P 0.00 0.00 0.00 0.85 -0.40 37 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.31 -0.42 37 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.80 -0.42 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.30 -0.42 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.80 -0.43 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.30 -0.45 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.30 -0.43 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.30 -0.43 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.31 -0.44 124 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.30 -0.43 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 149 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 -0.08 31 0 207 0
28MAY26 15.50 P 0.20 0.20 0.20 0.20 -0.12 32 11 258 +11
28MAY26 16.00 P 0.44 0.44 0.34 0.34 -0.17 32 6 718 0
28MAY26 16.50 P 0.00 0.00 0.00 0.52 -0.23 31 0 665 0
28MAY26 17.00 P 0.00 0.00 0.00 0.78 -0.28 31 0 268 0
28MAY26 17.50 P 0.00 0.00 0.00 1.14 -0.29 33 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.49 -0.34 31 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.90 -0.38 31 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.35 -0.39 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.82 -0.43 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.34 -0.41 39 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.34 -0.41 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.34 -0.41 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.34 -0.41 61 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.34 -0.41 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 214 0
29JUN26 13.50 P 0.12 0.12 0.12 0.09 -0.04 32 30 272 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 599 0
29JUN26 14.50 P 0.28 0.28 0.28 0.26 -0.09 32 15 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.14 31 0 141 0
29JUN26 15.50 P 0.56 0.56 0.56 0.55 -0.18 31 30 305 0
29JUN26 16.00 P 0.00 0.00 0.00 0.77 -0.22 31 0 122 0
29JUN26 16.50 P 1.05 1.05 1.04 1.04 -0.25 31 20 958 +20
29JUN26 17.00 P 0.00 0.00 0.00 1.36 -0.28 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.72 -0.30 31 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.11 -0.33 32 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 -0.36 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 -0.36 34 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 -0.38 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 -0.40 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.89 -0.40 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.87 -0.41 41 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 -0.41 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.85 -0.40 47 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.85 -0.41 52 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 47 0
30JUL26 14.00 P 0.30 0.30 0.30 0.25 -0.09 31 6 26 +6
30JUL26 14.50 P 0.00 0.00 0.00 0.37 -0.11 31 0 29 0
30JUL26 15.00 P 0.59 0.59 0.59 0.51 -0.15 31 15 42 +15
30JUL26 15.50 P 0.00 0.00 0.00 0.70 -0.18 31 0 71 0
30JUL26 16.00 P 0.00 0.00 0.00 0.92 -0.22 30 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.19 -0.25 30 0 42 0
30JUL26 17.00 P 1.50 1.53 1.50 1.50 -0.28 30 15 30 +15
30JUL26 17.50 P 0.00 0.00 0.00 1.85 -0.31 31 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.22 -0.33 31 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.62 -0.35 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.07 -0.35 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.52 -0.35 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.97 -0.35 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.91 -0.39 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.88 -0.40 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.86 -0.41 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.85 -0.41 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.09 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.10 32 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.12 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 -0.17 31 0 4,224 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 -0.18 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.21 -0.21 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.24 31 0 1,277 0
29SEP26 17.00 P 0.00 0.00 0.00 1.78 -0.27 31 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 -0.34 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 -0.30 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.86 -0.30 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 -0.32 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.32 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.34 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.36 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 -0.39 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 -0.40 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 -0.41 35 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.07 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.09 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.10 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 -0.13 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.14 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 -0.16 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 -0.18 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 -0.20 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 -0.23 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.06 -0.25 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 -0.28 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.27 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 -0.28 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 -0.29 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 -0.30 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 -0.39 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 -0.31 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 -0.36 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 -0.38 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 -0.39 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.06 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.09 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.10 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 -0.12 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 -0.13 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 -0.15 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 -0.16 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.75 -0.17 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.00 -0.20 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.30 -0.22 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 -0.26 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.95 -0.25 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.31 -0.25 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.67 -0.27 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.28 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.33 -0.40 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 -0.32 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 -0.34 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.00 -0.36 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.93 -0.38 31 0 0 0
TOTAL PUT 338 21,834 +156
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$ 82.45
24APR26 60.00 C 0.00 0.00 0.00 22.45 - 0 0 0 -
24APR26 62.50 C 0.00 0.00 0.00 19.95 -0.65 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 17.45 -0.65 0 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.95 -0.65 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 12.45 -0.65 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.95 -0.65 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 7.45 -0.65 0 0 0 0
24APR26 77.50 C 4.52 4.71 4.44 4.95 -0.66 0 63 0 -3
24APR26 80.00 C 2.05 2.60 1.84 2.45 -0.66 0 65 0 -169
24APR26 82.50 C 0.50 0.75 0.08 0.00 -1.01 0 3,501 983 +665
24APR26 85.00 C 0.12 0.20 0.02 0.00 -0.13 0 3,948 2,490 +1,450
24APR26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 69 2,006 -15
24APR26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 90 3,649 -10
24APR26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 972 -10
24APR26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 490 0
24APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
24APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
24APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
24APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
24APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 37.00 C 45.53 45.56 45.53 45.46 -0.65 0 200 812 +200
29APR26 38.00 C 0.00 0.00 0.00 44.46 -0.65 0 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 43.46 -0.66 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 42.46 -0.66 0 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 41.46 -0.66 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 40.46 -0.66 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 39.46 -0.66 0 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 38.46 -0.66 0 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 37.46 -0.66 0 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 36.46 -0.66 0 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 35.47 -0.65 161 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 34.47 -0.65 154 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 33.47 -0.65 148 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 32.47 -0.65 141 0 1,418 0
29APR26 52.50 C 0.00 0.00 0.00 29.97 -0.65 126 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 27.47 -0.65 111 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 24.97 -0.65 96 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 22.47 -0.65 80 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 19.97 -0.65 0 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 17.47 -0.66 0 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 14.97 -0.66 0 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 12.47 -0.66 0 0 616 0
29APR26 72.50 C 0.00 0.00 0.00 9.97 -0.66 0 0 238 0
29APR26 75.00 C 7.10 7.10 6.92 7.48 -0.66 32 4 1,054 +3
29APR26 77.50 C 4.63 6.01 4.54 5.08 -0.65 36 286 3,875 +78
29APR26 80.00 C 2.59 3.05 2.40 2.82 -0.69 31 1,476 3,769 +181
29APR26 82.50 C 1.55 1.55 1.02 1.33 -0.48 34 773 5,844 +327
29APR26 85.00 C 0.63 0.87 0.39 0.47 -0.33 35 4,911 7,892 -362
29APR26 87.50 C 0.23 0.38 0.17 0.12 -0.14 35 591 4,369 +211
29APR26 90.00 C 0.10 0.17 0.07 0.03 -0.04 36 257 7,019 +6
29APR26 92.50 C 0.05 0.07 0.05 0.01 -0.01 40 252 4,566 -230
29APR26 95.00 C 0.03 0.05 0.03 0.01 0.00 48 276 5,635 +173
29APR26 97.50 C 0.03 0.04 0.03 0.01 0.00 56 6 4,594 -6
29APR26 100.00 C 0.03 0.03 0.03 0.01 0.00 63 2 8,785 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7,189 0
29APR26 105.00 C 0.01 0.01 0.01 0.01 0.00 77 86 3,598 0
29APR26 107.50 C 0.01 0.01 0.01 0.01 0.00 84 1 3,303 0
29APR26 110.00 C 0.01 0.01 0.01 0.01 0.00 90 50 2,582 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,310 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 130 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 145 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 159 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 168 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 172 0 21,856 0
30APR26 60.00 C 0.00 0.00 0.00 22.47 - 0 0 0 -
30APR26 62.50 C 0.00 0.00 0.00 19.97 -0.81 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 17.48 -0.81 66 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 14.98 -0.65 55 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 12.48 -0.65 44 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 9.98 -0.66 34 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 7.51 -0.66 36 0 0 0
30APR26 77.50 C 4.83 5.08 4.83 5.20 -0.60 39 58 58 +56
30APR26 80.00 C 2.70 3.31 2.65 2.98 -0.60 33 81 83 +53
30APR26 82.50 C 1.45 1.76 1.26 1.50 -0.51 35 440 977 +5
30APR26 85.00 C 0.56 1.00 0.56 0.64 -0.34 37 361 615 +181
30APR26 87.50 C 0.33 0.36 0.27 0.20 -0.18 36 151 491 +9
30APR26 90.00 C 0.13 0.20 0.11 0.05 -0.08 36 112 334 +20
30APR26 92.50 C 0.09 0.09 0.09 0.01 -0.03 36 7 36 +3
30APR26 95.00 C 0.06 0.06 0.06 0.01 0.00 44 1 266 +1
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 45.53 -0.58 0 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 44.53 -0.58 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.54 -0.58 80 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 42.54 -0.58 73 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.54 -0.59 0 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.54 -0.59 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.54 -0.60 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.55 -0.60 66 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.55 -0.60 59 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.55 -0.61 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.55 -0.61 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.56 -0.61 59 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.56 -0.61 54 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 32.56 -0.62 44 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.07 -0.63 50 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.57 -0.63 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 25.08 -0.64 40 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 22.47 -0.79 0 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 19.99 -0.94 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.61 -0.98 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.29 -0.85 40 0 100 0
28MAY26 70.00 C 12.92 12.92 12.92 12.92 -0.63 38 3 173 +3
28MAY26 72.50 C 10.76 10.76 10.30 10.99 -0.35 43 2 177 +1
28MAY26 75.00 C 8.23 8.81 8.23 8.75 -0.52 39 138 1,642 -42
28MAY26 77.50 C 6.41 6.78 6.41 6.98 -0.46 40 52 3,325 +10
28MAY26 80.00 C 5.00 5.09 4.88 5.25 -0.40 38 12 3,906 +7
28MAY26 82.50 C 3.70 4.09 3.60 3.81 -0.50 37 302 4,710 +86
28MAY26 85.00 C 2.95 3.36 2.59 2.80 -0.41 38 357 8,543 +18
28MAY26 87.50 C 2.12 2.42 1.87 1.99 -0.37 38 505 5,122 +326
28MAY26 90.00 C 1.60 1.60 1.33 1.35 -0.30 38 569 10,575 +188
28MAY26 92.50 C 1.12 1.29 0.96 0.89 -0.23 38 200 2,190 +28
28MAY26 95.00 C 0.80 0.92 0.70 0.57 -0.18 37 218 1,801 -61
28MAY26 97.50 C 0.53 0.60 0.51 0.36 -0.12 38 106 1,881 -18
28MAY26 100.00 C 0.43 0.48 0.42 0.22 -0.09 38 76 2,739 +6
28MAY26 102.50 C 0.36 0.36 0.31 0.13 -0.06 37 165 1,902 +131
28MAY26 105.00 C 0.28 0.31 0.28 0.08 -0.04 38 61 1,785 -1
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 1,061 0
28MAY26 110.00 C 0.19 0.22 0.18 0.03 -0.01 38 169 10,384 -47
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 191 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 268 0
28MAY26 117.50 C 0.11 0.11 0.11 0.01 0.00 41 60 356 0
28MAY26 120.00 C 0.11 0.12 0.11 0.01 0.00 43 27 1,497 +23
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,080 0
28MAY26 125.00 C 0.08 0.08 0.08 0.01 0.00 47 12 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
28MAY26 130.00 C 0.06 0.06 0.06 0.01 0.00 51 20 213 -20
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 711 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,444 0
29JUN26 37.00 C 0.00 0.00 0.00 45.53 -0.82 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 44.58 -0.82 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 43.54 -0.87 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 42.54 -0.83 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 41.54 -0.89 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 40.60 -0.78 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.54 -0.85 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 38.61 -0.78 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 37.61 -0.83 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 36.55 -0.85 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 35.63 -0.78 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 34.56 -0.86 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.56 -0.87 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 32.56 -0.89 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.27 -0.69 51 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.84 -0.70 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.26 -0.94 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.94 -0.78 44 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.56 -0.78 42 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 18.23 -0.78 41 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 15.99 -0.77 40 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 13.79 -0.59 39 0 2,822 0
29JUN26 72.50 C 0.00 0.00 0.00 11.82 -0.56 39 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.00 -0.53 39 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 8.55 -0.30 40 0 4,908 0
29JUN26 80.00 C 6.74 6.74 6.48 6.92 -0.38 39 78 16,654 0
29JUN26 82.50 C 5.60 5.63 5.40 5.66 -0.34 39 194 4,750 -29
29JUN26 85.00 C 4.50 5.06 4.45 4.53 -0.40 39 306 5,655 +72
29JUN26 87.50 C 3.64 4.01 3.51 3.67 -0.32 39 152 4,361 +45
29JUN26 90.00 C 2.85 3.30 2.81 2.92 -0.28 39 2,124 19,453 +2,008
29JUN26 92.50 C 2.26 2.67 2.26 2.27 -0.24 39 89 1,910 +61
29JUN26 95.00 C 2.00 2.00 1.80 1.75 -0.20 39 75 8,706 +19
29JUN26 97.50 C 1.51 1.80 1.47 1.33 -0.17 39 73 7,829 +13
29JUN26 100.00 C 1.33 1.33 1.20 1.01 -0.13 39 118 14,963 +39
29JUN26 102.50 C 1.03 1.03 1.00 0.75 -0.11 39 9 8,362 -1
29JUN26 105.00 C 0.86 0.92 0.86 0.56 -0.08 39 146 15,020 -33
29JUN26 107.50 C 0.74 0.74 0.74 0.41 -0.06 39 30 2,518 0
29JUN26 110.00 C 0.65 0.65 0.65 0.30 -0.05 39 10 11,608 -10
29JUN26 112.50 C 0.55 0.59 0.55 0.22 -0.03 39 9 1,308 0
29JUN26 115.00 C 0.54 0.54 0.54 0.16 -0.02 39 8 14,325 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 3,445 0
29JUN26 120.00 C 0.38 0.42 0.38 0.08 -0.02 39 4 6,848 -3
29JUN26 122.50 C 0.37 0.37 0.37 0.06 -0.01 39 5 3,176 0
29JUN26 125.00 C 0.31 0.31 0.31 0.04 -0.01 39 5 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,410 0
29JUN26 130.00 C 0.28 0.30 0.28 0.02 -0.01 39 482 9,357 +450
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,347 0
29JUN26 135.00 C 0.25 0.25 0.25 0.01 0.00 39 10 2,540 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 531 0
29JUN26 140.00 C 0.20 0.22 0.20 0.01 0.00 42 130 2,370 -47
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 913 0
29JUN26 145.00 C 0.13 0.17 0.13 0.01 0.00 44 340 2,599 -34
29JUN26 147.50 C 0.11 0.11 0.11 0.01 0.00 46 80 816 +68
29JUN26 150.00 C 0.11 0.16 0.11 0.01 0.00 47 320 2,867 +10
29JUN26 152.50 C 0.11 0.11 0.11 0.01 0.00 48 50 511 +50
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 25.69 -0.84 44 0 30 0
30JUL26 60.00 C 23.22 23.22 23.22 23.34 -0.84 43 1 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.04 -0.81 42 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.79 -0.81 40 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.67 -0.79 40 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.61 -0.78 39 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 12.77 -0.52 39 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.07 -0.49 39 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 9.41 -0.50 38 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 8.13 -0.40 39 0 223 0
30JUL26 82.50 C 6.68 6.85 6.68 6.90 -0.33 39 54 343 0
30JUL26 85.00 C 5.50 5.75 5.50 5.76 -0.39 39 28 715 -15
30JUL26 87.50 C 4.78 5.15 4.78 4.86 -0.35 39 92 674 -5
30JUL26 90.00 C 4.18 4.51 3.89 4.10 -0.28 39 258 1,273 +56
30JUL26 92.50 C 3.43 3.47 3.43 3.40 -0.23 40 14 701 +14
30JUL26 95.00 C 2.84 2.92 2.84 2.78 -0.20 39 14 6,115 0
30JUL26 97.50 C 2.42 2.42 2.40 2.26 -0.17 39 16 2,135 0
30JUL26 100.00 C 2.07 2.07 1.96 1.83 -0.15 39 31 3,010 +30
30JUL26 102.50 C 1.77 1.82 1.72 1.47 -0.13 39 136 623 +136
30JUL26 105.00 C 1.47 1.47 1.47 1.18 -0.10 39 3 533 0
30JUL26 107.50 C 1.26 1.26 1.26 0.94 -0.08 39 2 351 -2
30JUL26 110.00 C 1.10 1.10 1.10 0.74 -0.08 39 7 1,862 +7
30JUL26 112.50 C 0.00 0.00 0.00 0.59 -0.06 39 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 0.46 -0.05 39 0 158 0
30JUL26 117.50 C 0.00 0.00 0.00 0.36 -0.04 39 0 64 0
30JUL26 120.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 244 0
29SEP26 37.00 C 0.00 0.00 0.00 45.85 -0.90 47 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 44.87 -0.95 47 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.02 -0.77 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.05 -0.76 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.97 -0.90 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.02 -0.92 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.06 -0.92 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.10 -0.89 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.13 -0.94 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.19 -0.82 49 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.24 -0.82 49 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.29 -0.82 48 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.35 -0.82 48 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.41 -0.82 48 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.09 -0.80 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.77 -0.89 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.52 -0.92 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.33 -0.82 43 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 22.34 -0.71 44 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 20.32 -0.66 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 18.39 -0.65 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 16.76 -0.47 43 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 14.70 -0.84 41 0 90 0
29SEP26 75.00 C 13.11 13.11 13.11 13.15 -0.46 41 3 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.80 -0.39 41 0 288 0
29SEP26 80.00 C 10.28 10.36 10.28 10.33 -0.52 40 45 6,397 +45
29SEP26 82.50 C 9.19 9.25 9.00 9.33 -0.25 41 43 4,056 -27
29SEP26 85.00 C 8.18 8.18 8.18 8.22 -0.30 41 4 3,136 0
29SEP26 87.50 C 7.10 7.10 7.03 7.27 -0.27 41 365 2,971 -128
29SEP26 90.00 C 6.21 6.50 6.21 6.37 -0.29 41 152 7,272 0
29SEP26 92.50 C 0.00 0.00 0.00 5.66 -0.23 41 0 3,209 0
29SEP26 95.00 C 4.99 4.99 4.99 4.93 -0.25 41 1 9,601 0
29SEP26 97.50 C 4.42 4.42 4.42 4.29 -0.22 41 1 2,628 0
29SEP26 100.00 C 3.89 3.89 3.77 3.72 -0.21 41 28 13,976 +18
29SEP26 102.50 C 0.00 0.00 0.00 3.23 -0.18 41 1,500 5,313 +1,500
29SEP26 105.00 C 3.00 3.00 3.00 2.79 -0.16 41 5 2,501 +5
29SEP26 107.50 C 0.00 0.00 0.00 2.40 -0.15 41 0 1,564 0
29SEP26 110.00 C 2.41 2.43 2.41 2.07 -0.13 41 134 6,115 -6
29SEP26 112.50 C 0.00 0.00 0.00 1.78 -0.11 41 0 677 0
29SEP26 115.00 C 0.00 0.00 0.00 1.53 -0.10 41 0 2,861 0
29SEP26 117.50 C 1.79 1.79 1.79 1.31 -0.09 41 10 5,492 0
29SEP26 120.00 C 1.56 1.56 1.56 1.12 -0.08 41 4 2,167 +4
29SEP26 122.50 C 0.00 0.00 0.00 0.96 -0.06 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.82 -0.06 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.70 -0.05 41 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 2,443 0
29SEP26 132.50 C 0.00 0.00 0.00 0.50 -0.04 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.26 -0.03 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 690 0
30DEC26 37.00 C 0.00 0.00 0.00 46.46 -0.88 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.51 -0.93 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.59 -0.92 55 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.65 -0.92 55 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.71 -0.88 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 41.77 -0.92 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 40.84 -0.87 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 39.91 -0.93 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.04 -0.75 52 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.08 -0.86 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.16 -0.87 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.26 -0.86 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.32 -0.94 48 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 34.46 -0.86 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 32.26 -0.86 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.12 -0.86 46 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 28.04 -0.82 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.24 -0.63 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.30 -0.60 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 22.36 -0.67 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 20.58 -0.65 43 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 18.77 -0.76 42 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.30 -0.68 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 15.81 -0.68 42 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 14.44 -0.63 42 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 13.09 -0.66 42 0 3,222 0
30DEC26 82.50 C 0.00 0.00 0.00 12.00 -0.23 42 0 2,473 0
30DEC26 85.00 C 10.69 10.69 10.69 10.94 -0.33 42 2 6,036 +2
30DEC26 87.50 C 0.00 0.00 0.00 9.98 -0.28 42 0 1,678 0
30DEC26 90.00 C 9.50 9.50 8.95 9.10 -0.26 42 1,505 12,032 +1,502
30DEC26 92.50 C 0.00 0.00 0.00 8.27 -0.25 42 0 1,851 0
30DEC26 95.00 C 7.45 7.45 7.45 7.49 -0.23 42 2 1,842 0
30DEC26 97.50 C 0.00 0.00 0.00 6.77 -0.28 42 0 1,993 0
30DEC26 100.00 C 6.20 6.35 6.00 6.12 -0.28 42 312 6,440 +210
30DEC26 102.50 C 0.00 0.00 0.00 5.52 -0.27 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 4.98 -0.25 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 4.49 -0.23 42 0 349 0
30DEC26 110.00 C 4.35 4.35 4.35 4.04 -0.21 42 30 1,142 -30
30DEC26 112.50 C 0.00 0.00 0.00 3.64 -0.19 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.27 -0.18 41 0 474 0
30DEC26 117.50 C 0.00 0.00 0.00 2.94 -0.17 41 1,500 2,054 +1,500
30DEC26 120.00 C 3.00 3.10 3.00 2.64 -0.16 41 34 1,136 +6
30DEC26 122.50 C 0.00 0.00 0.00 2.37 -0.15 41 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.13 -0.13 41 0 1,232 0
30DEC26 127.50 C 0.00 0.00 0.00 1.91 -0.12 41 0 1,095 0
30DEC26 130.00 C 2.20 2.23 2.20 1.72 -0.11 41 2 3,496 +1
30DEC26 132.50 C 2.10 2.10 2.10 1.54 -0.10 41 7 2,681 0
30DEC26 135.00 C 0.00 0.00 0.00 1.38 -0.09 41 0 875 0
30DEC26 137.50 C 1.82 1.82 1.82 1.24 -0.08 41 2 509 0
30DEC26 140.00 C 1.71 1.72 1.71 1.11 -0.08 41 92 701 -58
30DEC26 142.50 C 1.60 1.61 1.60 0.99 -0.08 41 32 453 -28
30DEC26 145.00 C 1.50 1.50 1.50 0.89 -0.07 41 6 204 +6
30DEC26 147.50 C 1.41 1.41 1.41 0.80 -0.06 41 1 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 998 0
30DEC26 152.50 C 1.25 1.25 1.25 0.64 -0.05 41 1 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 0.57 -0.05 41 0 693 0
30DEC26 157.50 C 0.00 0.00 0.00 0.51 -0.05 41 0 357 0
30DEC26 160.00 C 1.10 1.11 1.07 0.46 -0.04 41 68 1,512 -27
30MAR27 37.00 C 0.00 0.00 0.00 46.96 -0.89 54 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 46.04 -0.89 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.23 -0.77 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.32 -0.76 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 43.41 -0.76 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.36 -0.92 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.47 -0.91 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.57 -0.92 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.68 -0.96 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.80 -0.94 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.94 -0.92 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.10 -0.88 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.24 -0.88 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.39 -0.93 47 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 33.30 -0.87 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.45 -0.65 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.45 -0.56 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.54 -0.63 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 25.70 -0.63 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.96 -0.61 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 22.26 -0.64 43 0 1 0
30MAR27 70.00 C 20.37 20.37 20.37 20.66 -0.66 43 3 41 -3
30MAR27 72.50 C 0.00 0.00 0.00 19.15 -0.67 42 0 23 0
30MAR27 75.00 C 17.64 17.64 17.64 17.58 -0.78 42 3 447 +2
30MAR27 77.50 C 0.00 0.00 0.00 16.40 -0.66 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 15.16 -0.64 42 0 335 0
30MAR27 82.50 C 14.40 14.40 14.40 14.16 -0.50 42 2 162 +2
30MAR27 85.00 C 13.00 13.00 13.00 12.97 -0.40 42 1 144 +1
30MAR27 87.50 C 0.00 0.00 0.00 12.07 -0.30 42 0 69 0
30MAR27 90.00 C 10.88 11.26 10.88 11.14 -0.30 42 90 1,992 -75
30MAR27 92.50 C 0.00 0.00 0.00 10.27 -0.31 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 9.46 -0.34 42 0 353 0
30MAR27 97.50 C 0.00 0.00 0.00 8.71 -0.37 41 0 197 0
30MAR27 100.00 C 7.98 7.98 7.98 8.02 -0.38 41 20 187 -20
30MAR27 102.50 C 0.00 0.00 0.00 7.38 -0.36 41 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 6.79 -0.34 41 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.24 -0.32 41 0 280 0
30MAR27 110.00 C 6.20 6.20 6.05 5.73 -0.31 41 3 539 +1
30MAR27 112.50 C 5.55 5.62 5.55 5.27 -0.29 41 4 1,434 +1
TOTAL CALL 32,703 636,077 +10,758
24APR26 60.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
24APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
24APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
24APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
24APR26 80.00 P 0.03 0.06 0.02 0.00 -0.03 0 349 1,085 +191
24APR26 82.50 P 0.45 0.90 0.14 0.05 -0.40 0 1,865 0 -1,194
24APR26 85.00 P 2.90 3.21 1.80 2.55 +0.46 0 717 0 -884
24APR26 87.50 P 5.40 5.43 5.17 5.05 +0.52 0 31 0 -392
24APR26 90.00 P 8.11 8.11 8.11 7.55 +0.52 0 12 0 -16
24APR26 92.50 P 0.00 0.00 0.00 10.05 +0.53 0 0 0 -1
24APR26 95.00 P 0.00 0.00 0.00 12.55 +0.54 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 15.05 +0.54 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 17.55 +0.54 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 20.05 +0.54 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 22.55 +0.54 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 25.05 +0.54 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 27.55 +0.54 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 242 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 186 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 179 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 173 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 167 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,634 0
29APR26 67.50 P 0.03 0.03 0.03 0.01 0.00 67 1 1,158 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,530 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,590 0
29APR26 75.00 P 0.06 0.07 0.04 0.02 0.00 37 22 7,006 -2
29APR26 77.50 P 0.13 0.20 0.11 0.09 -0.01 34 376 7,585 -94
29APR26 80.00 P 0.48 0.63 0.29 0.42 -0.01 34 3,172 17,175 +1,528
29APR26 82.50 P 1.42 1.71 1.19 1.35 +0.10 34 1,932 6,581 -92
29APR26 85.00 P 3.00 3.50 2.95 3.07 +0.34 37 281 13,842 -19
29APR26 87.50 P 5.30 5.30 5.30 5.14 +0.37 34 4 5,170 -1
29APR26 90.00 P 8.00 8.00 8.00 7.56 +0.41 35 4 3,322 0
29APR26 92.50 P 10.00 10.50 10.00 10.05 +0.53 0 241 3,239 -241
29APR26 95.00 P 13.00 13.00 13.00 12.93 +0.67 90 10 5,681 -10
29APR26 97.50 P 0.00 0.00 0.00 15.05 +0.54 0 0 3,926 0
29APR26 100.00 P 18.20 18.20 18.20 17.91 +0.90 112 3 2,470 -3
29APR26 102.50 P 0.00 0.00 0.00 20.39 +0.87 121 0 21 -196
29APR26 105.00 P 0.00 0.00 0.00 22.89 +0.85 132 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 25.39 +0.88 142 0 0 0
29APR26 110.00 P 27.60 27.60 27.60 27.79 +0.71 141 1 30 0
29APR26 112.50 P 0.00 0.00 0.00 30.38 +0.89 159 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.88 +0.89 167 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.38 +0.80 176 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 37.73 +0.65 167 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 40.23 +0.65 174 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 42.88 +0.80 200 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 45.38 +0.80 208 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.88 +0.86 215 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 50.38 +0.80 222 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.85 +0.81 225 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 55.38 +0.80 235 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.88 +0.84 241 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 60.38 +0.84 248 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 62.88 +0.85 254 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.38 +0.85 260 0 0 0
29APR26 150.00 P 67.47 67.51 67.44 67.88 +0.85 266 300 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30APR26 75.00 P 0.10 0.10 0.10 0.03 -0.01 36 10 50 +10
30APR26 77.50 P 0.23 0.29 0.19 0.17 0.00 37 91 399 +59
30APR26 80.00 P 0.61 0.80 0.58 0.58 +0.01 36 729 758 +402
30APR26 82.50 P 1.50 1.91 1.30 1.58 +0.14 37 176 1,221 +54
30APR26 85.00 P 3.64 3.64 3.34 3.18 +0.27 37 21 124 +3
30APR26 87.50 P 5.27 5.28 5.27 5.38 +0.50 43 22 82 +18
30APR26 90.00 P 7.69 7.69 7.69 7.58 +0.43 36 12 12 +12
30APR26 92.50 P 0.00 0.00 0.00 10.05 +0.53 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 12.93 +0.67 83 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 15.05 +0.54 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 17.91 +0.90 103 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 20.39 +0.87 111 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 22.89 +0.85 120 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 25.39 +0.88 130 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 27.79 +0.71 129 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 62 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 0.03 0.03 0.03 0.01 0.00 49 50 444 +50
28MAY26 57.50 P 0.06 0.06 0.06 0.01 0.00 44 10 571 +10
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 902 0
28MAY26 62.50 P 0.14 0.14 0.14 0.02 -0.01 37 1 1,771 0
28MAY26 65.00 P 0.20 0.21 0.20 0.06 0.00 38 240 1,651 -101
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 1,237 0
28MAY26 70.00 P 0.48 0.48 0.43 0.30 0.00 38 18 3,181 0
28MAY26 72.50 P 0.73 0.74 0.70 0.59 +0.01 38 122 4,303 +29
28MAY26 75.00 P 1.12 1.21 1.11 1.04 +0.02 38 280 6,459 +48
28MAY26 77.50 P 1.85 1.89 1.55 1.66 +0.01 37 297 5,275 -170
28MAY26 80.00 P 2.55 2.83 2.40 2.53 +0.03 37 75 6,501 -3
28MAY26 82.50 P 3.72 4.10 3.37 3.75 +0.14 38 310 6,049 +210
28MAY26 85.00 P 5.30 5.50 5.24 5.17 +0.22 37 56 9,419 +43
28MAY26 87.50 P 0.00 0.00 0.00 6.76 +0.15 36 32 2,069 -30
28MAY26 90.00 P 8.90 9.05 8.90 8.69 +0.34 37 5 830 0
28MAY26 92.50 P 11.20 11.20 11.00 10.99 +0.69 41 62 1,068 -13
28MAY26 95.00 P 0.00 0.00 0.00 13.04 +0.29 39 0 919 0
28MAY26 97.50 P 0.00 0.00 0.00 15.57 +0.84 44 0 184 0
28MAY26 100.00 P 18.10 18.10 18.10 18.00 +0.77 47 3 97 +3
28MAY26 102.50 P 0.00 0.00 0.00 20.40 +0.88 49 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 22.89 +0.85 53 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 25.39 +0.88 57 0 44 0
28MAY26 110.00 P 27.68 27.68 27.68 27.79 +0.71 58 1 61 +1
28MAY26 112.50 P 0.00 0.00 0.00 30.38 +0.89 64 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 32.88 +0.89 68 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 35.38 +0.80 71 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.74 +0.66 69 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 40.24 +0.66 72 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 42.88 +0.80 81 0 20 0
28MAY26 127.50 P 0.00 0.00 0.00 45.38 +0.80 84 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.88 +0.86 86 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.38 +0.80 89 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.85 +0.81 91 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.38 +0.80 95 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.88 +0.84 98 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 60.38 +0.84 100 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.88 +0.85 103 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.38 +0.85 105 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.88 +0.85 108 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 62 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.06 0.06 0.06 0.01 0.00 51 2 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 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 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 42 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 0.00 0.00 0.00 0.06 0.00 39 0 520 0
29JUN26 60.00 P 0.32 0.32 0.32 0.12 0.00 39 6 1,504 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 885 0
29JUN26 65.00 P 0.57 0.57 0.57 0.41 +0.02 39 20 3,250 +20
29JUN26 67.50 P 0.83 0.87 0.83 0.68 +0.04 39 120 8,116 +60
29JUN26 70.00 P 1.25 1.25 1.08 1.07 +0.06 39 40 9,681 +32
29JUN26 72.50 P 1.67 1.67 1.67 1.59 +0.08 39 2 7,245 +2
29JUN26 75.00 P 2.40 2.40 2.39 2.22 +0.05 39 11 18,572 +11
29JUN26 77.50 P 3.10 3.17 2.85 3.09 +0.11 39 41 10,442 0
29JUN26 80.00 P 4.28 4.28 3.85 4.12 +0.15 39 228 22,770 -106
29JUN26 82.50 P 5.52 5.60 5.23 5.31 +0.17 39 193 8,627 -160
29JUN26 85.00 P 7.11 7.11 6.94 6.74 +0.22 39 29 11,289 -13
29JUN26 87.50 P 0.00 0.00 0.00 8.26 +0.14 38 0 5,361 0
29JUN26 90.00 P 10.50 10.50 10.50 10.05 +0.20 39 2,006 10,611 +1,842
29JUN26 92.50 P 0.00 0.00 0.00 11.94 +0.43 39 0 4,634 0
29JUN26 95.00 P 14.50 14.50 14.25 14.25 +0.80 42 4 15,793 +1
29JUN26 97.50 P 0.00 0.00 0.00 16.39 +0.63 42 0 7,437 0
29JUN26 100.00 P 19.00 19.00 19.00 18.64 +0.69 44 20 18,036 +20
29JUN26 102.50 P 0.00 0.00 0.00 20.88 +0.70 44 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 23.17 +0.70 44 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 25.52 +0.74 45 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 27.89 +0.71 46 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 30.38 +0.80 48 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 32.88 +0.89 51 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 35.38 +0.80 53 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 38.08 +0.68 60 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 40.27 +0.69 55 0 598 0
29JUN26 125.00 P 42.90 42.90 42.90 42.88 +0.80 61 1 3,237 +1
29JUN26 127.50 P 0.00 0.00 0.00 45.38 +0.80 63 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 47.88 +0.86 65 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 50.38 +0.80 67 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.85 +0.81 68 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 55.38 +0.80 71 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 57.88 +0.84 73 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 60.38 +0.84 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.88 +0.85 77 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.38 +0.85 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.88 +0.85 80 0 846 0
29JUN26 152.50 P 0.00 0.00 0.00 70.14 +0.74 73 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.77 +0.87 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.27 +0.87 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.77 +0.87 84 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.27 +0.87 85 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.64 +0.74 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.27 +0.87 88 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.77 +0.87 90 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.14 +0.74 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.77 +0.87 93 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.27 +0.87 94 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.64 +0.74 90 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.27 +0.87 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.77 +0.87 99 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.27 +0.87 100 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.76 +0.86 101 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.27 +0.87 103 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.77 +0.87 104 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.26 +0.86 105 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.76 +0.86 106 0 0 0
30JUL26 57.50 P 0.43 0.43 0.42 0.20 +0.02 39 111 244 +111
30JUL26 60.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 315 0
30JUL26 62.50 P 0.78 0.78 0.78 0.55 +0.05 39 1 95 +1
30JUL26 65.00 P 1.03 1.05 1.03 0.85 +0.07 39 165 257 +135
30JUL26 67.50 P 1.42 1.42 1.42 1.25 +0.08 39 100 343 +100
30JUL26 70.00 P 1.89 1.91 1.80 1.78 +0.10 39 105 537 +60
30JUL26 72.50 P 2.48 2.53 2.39 2.39 +0.07 39 316 521 +227
30JUL26 75.00 P 3.25 3.31 3.17 3.12 +0.06 38 234 1,328 +67
30JUL26 77.50 P 4.16 4.26 4.08 4.06 +0.14 38 455 1,239 +128
30JUL26 80.00 P 5.33 5.39 5.11 5.16 +0.19 39 116 2,505 +25
30JUL26 82.50 P 6.56 6.56 6.44 6.43 +0.23 39 4 1,064 -1
30JUL26 85.00 P 0.00 0.00 0.00 7.81 +0.21 39 0 3,306 0
30JUL26 87.50 P 0.00 0.00 0.00 9.40 +0.25 39 0 1,397 0
30JUL26 90.00 P 0.00 0.00 0.00 11.13 +0.29 39 0 323 0
30JUL26 92.50 P 0.00 0.00 0.00 13.04 +0.38 40 0 361 0
30JUL26 95.00 P 0.00 0.00 0.00 15.05 +0.52 41 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 17.10 +0.55 41 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 19.08 +0.46 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.44 +0.64 43 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 23.58 +0.58 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.85 +0.64 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.09 +0.60 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.43 +0.59 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.91 +0.71 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.38 +0.79 45 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 38.08 +0.68 51 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 40 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 0.07 +0.01 41 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
29SEP26 50.00 P 0.51 0.52 0.51 0.20 +0.01 41 2 841 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 387 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.04 41 0 696 0
29SEP26 57.50 P 1.03 1.03 1.03 0.75 +0.05 41 4 716 0
29SEP26 60.00 P 0.00 0.00 0.00 1.06 +0.07 41 0 1,438 0
29SEP26 62.50 P 0.00 0.00 0.00 1.46 +0.07 41 0 995 0
29SEP26 65.00 P 0.00 0.00 0.00 1.98 +0.09 41 0 2,009 0
29SEP26 67.50 P 0.00 0.00 0.00 2.59 +0.13 41 0 2,869 0
29SEP26 70.00 P 3.43 3.43 3.13 3.29 +0.12 41 2 26,291 0
29SEP26 72.50 P 4.25 4.25 4.22 4.05 +0.08 41 3 1,745 0
29SEP26 75.00 P 5.17 5.17 5.17 4.94 +0.10 40 8 3,958 0
29SEP26 77.50 P 6.05 6.05 6.05 5.95 +0.13 40 2 4,500 0
29SEP26 80.00 P 7.20 7.20 7.20 7.11 +0.17 40 1 11,051 0
29SEP26 82.50 P 0.00 0.00 0.00 8.38 +0.17 40 0 6,692 0
29SEP26 85.00 P 9.69 9.69 9.69 9.78 +0.20 40 39 6,096 0
29SEP26 87.50 P 0.00 0.00 0.00 11.34 +0.24 40 0 2,112 0
29SEP26 90.00 P 0.00 0.00 0.00 12.95 +0.24 40 0 4,297 0
29SEP26 92.50 P 0.00 0.00 0.00 14.77 +0.35 41 0 4,103 0
29SEP26 95.00 P 0.00 0.00 0.00 16.64 +0.38 41 0 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 18.57 +0.44 41 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 20.66 +0.56 42 0 6,811 0
29SEP26 102.50 P 0.00 0.00 0.00 22.73 +0.60 43 1,500 2,699 -705
29SEP26 105.00 P 24.89 24.93 24.72 24.72 +0.54 42 156 2,991 +114
29SEP26 107.50 P 0.00 0.00 0.00 27.00 +0.69 43 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 29.16 +0.62 43 0 2,183 0
29SEP26 112.50 P 0.00 0.00 0.00 31.38 +0.63 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 33.64 +0.67 43 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 35.93 +0.68 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.24 +0.84 43 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 40.58 +0.67 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.96 +0.70 44 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 45.38 +0.76 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.88 +0.86 46 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 50.38 +0.80 47 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.85 +0.81 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.38 +0.80 50 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.88 +0.84 51 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.38 +0.84 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.88 +0.85 54 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.38 +0.85 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.88 +0.85 57 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.14 +0.74 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.77 +0.87 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.27 +0.87 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.77 +0.87 59 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 0.00 41 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 0.14 +0.01 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 0.00 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 208 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 +0.02 41 0 332 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 +0.03 41 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.25 +0.05 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.67 +0.05 41 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 2.18 +0.07 41 0 1,361 0
30DEC26 62.50 P 2.98 2.98 2.95 2.74 +0.07 42 6 968 0
30DEC26 65.00 P 0.00 0.00 0.00 3.45 +0.10 42 0 1,680 0
30DEC26 67.50 P 0.00 0.00 0.00 4.19 +0.11 42 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 5.00 +0.08 41 1,500 22,279 +1,500
30DEC26 72.50 P 0.00 0.00 0.00 5.86 +0.06 41 0 1,830 0
30DEC26 75.00 P 0.00 0.00 0.00 6.88 +0.11 41 0 2,061 0
30DEC26 77.50 P 8.05 8.07 8.05 7.94 +0.12 40 102 2,787 +102
30DEC26 80.00 P 9.30 9.30 9.19 9.18 +0.18 40 1,603 8,783 -1,499
30DEC26 82.50 P 10.62 10.70 10.62 10.50 +0.21 41 102 3,226 +100
30DEC26 85.00 P 12.02 12.06 11.99 11.90 +0.20 40 20 8,241 0
30DEC26 87.50 P 0.00 0.00 0.00 13.41 +0.24 40 0 1,099 0
30DEC26 90.00 P 0.00 0.00 0.00 15.05 +0.34 41 0 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 16.84 +0.41 41 0 1,932 0
30DEC26 95.00 P 18.54 18.60 18.54 18.68 +0.50 42 20 2,796 -6
30DEC26 97.50 P 0.00 0.00 0.00 20.50 +0.53 42 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 22.36 +0.49 42 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 24.32 +0.56 42 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 26.33 +0.59 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 28.37 +0.61 42 0 141 0
30DEC26 110.00 P 29.44 29.44 29.44 30.49 +0.68 42 2 1,269 +2
30DEC26 112.50 P 0.00 0.00 0.00 32.58 +0.67 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 34.73 +0.65 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 36.93 +0.64 43 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 39.05 +0.59 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 41.54 +0.84 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.88 +0.93 44 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 46.09 +0.78 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 48.45 +0.82 44 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 50.84 +0.82 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.50 +1.13 47 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 55.86 +1.13 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 58.13 +1.09 46 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.61 +1.07 47 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.98 +0.95 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.38 +0.85 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.88 +0.85 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 70.25 +0.85 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.77 +0.87 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.27 +0.87 49 0 0 0
30DEC26 160.00 P 78.00 78.00 77.80 77.89 +0.99 52 4 142 +2
30MAR27 37.00 P 0.57 0.57 0.57 0.15 0.00 41 1 96 +1
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 0.00 0.00 0.00 0.51 0.00 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.60 0.00 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 +0.01 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.90 +0.01 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.02 +0.01 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.15 +0.01 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.52 +0.02 41 0 189 0
30MAR27 55.00 P 2.32 2.32 2.32 1.95 +0.01 41 10 159 +10
30MAR27 57.50 P 0.00 0.00 0.00 2.50 +0.03 41 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 3.08 +0.03 41 0 184 0
30MAR27 62.50 P 0.00 0.00 0.00 3.82 +0.06 41 0 302 0
30MAR27 65.00 P 0.00 0.00 0.00 4.56 +0.06 41 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.45 +0.11 41 0 226 0
30MAR27 70.00 P 6.36 6.36 6.30 6.35 +0.14 41 3 446 +3
30MAR27 72.50 P 0.00 0.00 0.00 7.31 +0.18 41 0 479 0
30MAR27 75.00 P 8.40 8.40 8.40 8.34 +0.18 41 8 732 +6
30MAR27 77.50 P 9.60 9.60 9.60 9.47 +0.18 40 2 415 0
30MAR27 80.00 P 0.00 0.00 0.00 10.68 +0.17 40 0 1,077 0
30MAR27 82.50 P 12.10 12.10 12.10 11.99 +0.19 40 2 182 +2
30MAR27 85.00 P 13.20 13.20 13.20 13.38 +0.18 40 1 56 +1
30MAR27 87.50 P 0.00 0.00 0.00 14.90 +0.23 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 16.48 +0.23 40 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 18.15 +0.28 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.95 +0.43 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 21.76 +0.46 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 23.50 +0.37 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 25.40 +0.40 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 27.41 +0.45 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.42 +0.49 41 0 0 0
30MAR27 110.00 P 31.00 31.00 31.00 30.72 +0.43 38 3 40 +3
30MAR27 112.50 P 0.00 0.00 0.00 33.48 +0.51 41 0 465 0
TOTAL PUT 21,380 601,551 +1,410
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$ 11.28
29APR26 8.25 C 0.00 0.00 0.00 3.10 +0.02 184 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.85 +0.02 169 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 +0.01 149 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.34 +0.01 136 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.28 -0.05 0 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.32 -0.07 25 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.04 26 0 194 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 328 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.10 +0.01 77 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.85 +0.01 71 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.59 -0.04 62 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.34 -0.03 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.05 -0.09 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.80 -0.06 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.56 -0.06 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.33 -0.06 33 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.90 -0.06 32 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.56 -0.05 33 0 152 0
28MAY26 11.50 C 0.00 0.00 0.00 0.32 -0.04 33 0 446 0
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 260 0
28MAY26 12.50 C 0.06 0.06 0.06 0.07 -0.02 33 68 228 +68
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.32 -0.02 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.10 +0.01 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.86 +0.01 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.62 -0.01 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.34 -0.03 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.10 -0.04 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.58 -0.05 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.36 -0.05 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.96 -0.06 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.65 -0.05 32 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 -0.04 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
29JUN26 13.50 C 0.06 0.06 0.06 0.06 -0.01 34 68 542 +34
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29JUN26 15.50 C 0.02 0.02 0.02 0.01 0.00 37 12 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 42 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 22.00 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 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.10 +0.01 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.86 +0.01 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.62 -0.01 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.35 -0.02 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.11 -0.03 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.40 -0.05 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.77 -0.03 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 0.00 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.86 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 -0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.37 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.14 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.76 -0.04 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.59 -0.04 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 -0.04 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.01 -0.03 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.02 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.02 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 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 35 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 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.10 -0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 -0.05 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 -0.01 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.94 -0.05 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.80 -0.04 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 -0.03 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30DEC26 13.00 C 0.51 0.51 0.51 0.59 -0.02 33 12 22 +12
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.02 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.02 33 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 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 0.09 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 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 35 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 3.11 -0.10 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.91 -0.10 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.70 -0.13 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 -0.12 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.37 -0.12 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.11 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.04 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.03 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 8 0
TOTAL CALL 160 19,226 +114
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29APR26 11.00 P 0.08 0.08 0.08 0.03 -0.03 23 10 470 -10
29APR26 11.50 P 0.00 0.00 0.00 0.27 0.00 25 0 341 0
29APR26 12.00 P 0.00 0.00 0.00 0.72 +0.04 0 0 85 0
29APR26 12.50 P 0.00 0.00 0.00 1.22 +0.05 0 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.72 +0.05 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.22 +0.05 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.72 +0.05 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.22 +0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.72 +0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.22 +0.05 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 0.01 -0.01 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 323 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 417 0
28MAY26 11.00 P 0.00 0.00 0.00 0.45 0.00 31 0 108 0
28MAY26 11.50 P 0.00 0.00 0.00 0.78 +0.01 33 0 56 0
28MAY26 12.00 P 0.00 0.00 0.00 1.16 +0.02 32 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.60 +0.03 33 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.11 +0.06 42 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.53 +0.01 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.52 +0.03 0 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 0.03 -0.01 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 33 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 0.11 -0.01 32 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 0.00 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 0.00 32 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 +0.01 32 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 0.92 0.00 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.28 +0.02 32 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 +0.02 32 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.11 -0.01 31 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.57 -0.02 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.01 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.03 +0.04 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 -0.03 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.00 +0.01 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.50 -0.01 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.52 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.02 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.49 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.99 +0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.97 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.97 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.01 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.01 +0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.00 0.00 31 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.37 +0.01 32 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.76 +0.03 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.17 -0.01 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.61 -0.03 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.08 +0.01 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.56 0.00 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.56 +0.02 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.01 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.01 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 +0.02 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.33 +0.02 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 -0.03 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.04 +0.03 37 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.44 +0.03 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.86 +0.03 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 +0.03 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 +0.04 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.24 +0.04 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.73 +0.05 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.22 +0.04 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 +0.05 52 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.23 +0.05 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.73 +0.04 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.24 +0.04 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.73 +0.03 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.20 +0.01 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.69 -0.02 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.18 -0.01 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.17 +0.01 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.18 +0.20 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.17 +0.19 74 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.01 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.01 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.01 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 +0.01 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 +0.02 35 0 54 0
30DEC26 12.00 P 2.00 2.00 2.00 1.85 +0.02 35 100 220 +100
30DEC26 12.50 P 0.00 0.00 0.00 2.21 +0.03 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 +0.03 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.99 +0.03 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 +0.04 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.85 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.31 +0.04 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.78 +0.04 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.26 +0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.75 +0.04 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.25 +0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.75 +0.06 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.24 +0.04 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 +0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 +0.04 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 +0.01 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.21 +0.02 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.17 +0.01 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.18 +0.20 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.17 +0.19 62 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 0.00 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 0.00 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.01 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.38 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.68 +0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.00 +0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 +0.02 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.72 +0.02 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 +0.02 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 +0.13 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.95 +0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.39 +0.12 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.85 +0.11 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.32 +0.10 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.80 +0.09 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.28 +0.10 42 0 0 0
TOTAL PUT 110 5,515 +90
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$ 31.20
24APR26 22.00 C 0.00 0.00 0.00 9.20 +0.01 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 8.20 +0.01 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 7.20 +0.01 0 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 6.20 0.00 0 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0
24APR26 27.00 C 4.11 4.11 4.11 4.20 0.00 0 3 0 0
24APR26 28.00 C 0.00 0.00 0.00 3.20 0.00 0 0 0 0
24APR26 29.00 C 1.94 2.20 1.94 2.20 -0.04 0 130 0 -150
24APR26 30.00 C 0.95 1.22 0.92 1.20 -0.04 0 110 0 -258
24APR26 31.00 C 0.25 0.30 0.11 0.20 -0.21 0 838 10 -642
24APR26 32.00 C 0.03 0.03 0.01 0.00 -0.07 0 179 979 -61
24APR26 33.00 C 0.01 0.01 0.01 0.00 -0.01 0 76 2,686 -26
24APR26 34.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 977 -1
24APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
24APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
24APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
24APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
24APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 15.23 +0.04 249 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.73 +0.04 239 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 14.23 +0.04 228 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.72 +0.03 204 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.22 +0.03 195 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.71 +0.02 162 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.21 0.00 153 0 683 0
29APR26 19.50 C 0.00 0.00 0.00 11.72 +0.03 168 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.21 +0.02 137 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 10.22 +0.03 143 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.21 +0.02 108 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.22 +0.03 112 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.21 +0.02 81 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.24 +0.04 97 0 360 0
29APR26 26.00 C 0.00 0.00 0.00 5.21 +0.01 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.21 +0.01 44 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.22 -0.01 44 0 93 0
29APR26 29.00 C 1.99 1.99 1.95 2.26 -0.02 43 160 294 +40
29APR26 30.00 C 1.20 1.42 1.16 1.33 -0.08 35 52 1,155 +6
29APR26 31.00 C 0.57 0.72 0.47 0.66 -0.05 37 1,116 3,599 +243
29APR26 32.00 C 0.22 0.30 0.16 0.27 -0.03 39 1,847 8,007 +53
29APR26 33.00 C 0.13 0.13 0.06 0.11 0.00 43 1,340 6,559 +325
29APR26 34.00 C 0.04 0.04 0.03 0.04 0.00 45 35 5,243 -12
29APR26 35.00 C 0.02 0.03 0.02 0.02 0.00 50 63 10,266 -36
29APR26 36.00 C 0.02 0.02 0.02 0.01 0.00 54 8 6,215 -3
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,781 0
29APR26 38.00 C 0.01 0.01 0.01 0.01 0.00 72 20 5,318 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,774 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,356 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,624 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,424 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,350 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 180 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 193 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 204 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 215 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 226 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 236 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 246 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 255 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 264 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 280 0 253 0
30APR26 22.00 C 0.00 0.00 0.00 9.22 - 115 0 0 -
30APR26 23.00 C 0.00 0.00 0.00 8.22 +0.03 101 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 7.22 +0.03 88 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 6.24 +0.04 88 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 5.21 +0.01 0 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
30APR26 28.00 C 0.00 0.00 0.00 3.23 0.00 44 0 0 0
30APR26 29.00 C 2.06 2.06 2.06 2.28 -0.01 42 24 204 +24
30APR26 30.00 C 1.44 1.44 1.44 1.39 -0.07 38 2 181 +1
30APR26 31.00 C 0.62 0.79 0.57 0.76 -0.01 40 96 191 +23
30APR26 32.00 C 0.28 0.36 0.25 0.32 -0.04 39 428 444 +5
30APR26 33.00 C 0.09 0.15 0.09 0.12 -0.04 40 198 921 -60
30APR26 34.00 C 0.06 0.06 0.06 0.04 -0.03 41 124 193 +123
30APR26 35.00 C 0.03 0.03 0.03 0.02 -0.01 46 6 92 +6
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.31 +0.12 112 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.77 +0.08 95 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.32 +0.13 105 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.83 +0.14 102 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.32 +0.13 96 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.82 +0.13 91 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.32 +0.11 87 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.84 +0.14 86 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.29 +0.08 72 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.34 +0.13 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.30 +0.08 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.31 +0.07 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.34 +0.07 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.38 +0.07 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.38 0.00 42 0 0 0
28MAY26 27.00 C 4.36 4.36 4.34 4.48 0.00 41 35 35 +4
28MAY26 28.00 C 0.00 0.00 0.00 3.65 -0.06 41 0 18 0
28MAY26 29.00 C 2.61 2.70 2.61 2.84 -0.04 39 8 54 +6
28MAY26 30.00 C 1.94 2.21 1.94 2.15 -0.01 38 37 477 +9
28MAY26 31.00 C 1.50 1.62 1.36 1.56 -0.03 37 420 847 +36
28MAY26 32.00 C 1.02 1.17 0.97 1.11 -0.01 37 659 3,878 +479
28MAY26 33.00 C 0.70 0.82 0.67 0.78 -0.01 38 183 3,679 +10
28MAY26 34.00 C 0.51 0.56 0.47 0.56 0.00 39 118 2,381 -7
28MAY26 35.00 C 0.36 0.40 0.32 0.37 0.00 39 201 3,924 +3
28MAY26 36.00 C 0.24 0.27 0.24 0.25 0.00 39 36 1,980 -7
28MAY26 37.00 C 0.17 0.20 0.17 0.16 0.00 40 84 1,821 +10
28MAY26 38.00 C 0.13 0.16 0.13 0.11 +0.01 40 97 2,465 +67
28MAY26 39.00 C 0.10 0.11 0.10 0.07 0.00 41 7 2,083 0
28MAY26 40.00 C 0.07 0.10 0.07 0.05 +0.01 42 534 5,761 +445
28MAY26 41.00 C 0.07 0.07 0.07 0.03 0.00 42 1 1,215 0
28MAY26 42.00 C 0.05 0.06 0.05 0.02 0.00 42 14 1,094 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 0.02 0.02 0.02 0.01 0.00 52 70 154 +64
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 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 64 0 250 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 15.31 +0.09 74 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.79 +0.06 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.32 +0.09 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.83 +0.09 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.32 +0.08 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.82 +0.07 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.32 +0.06 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.84 +0.07 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.33 +0.01 52 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.34 +0.03 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.37 +0.03 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.41 +0.03 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.46 +0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.53 -0.17 41 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.63 0.00 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.76 -0.04 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.98 -0.04 37 0 11 0
29JUN26 29.00 C 3.11 3.11 3.11 3.27 -0.03 37 30 82 +26
29JUN26 30.00 C 2.45 2.61 2.45 2.61 -0.07 36 51 406 -20
29JUN26 31.00 C 2.00 2.12 1.97 2.10 -0.02 36 267 5,426 -182
29JUN26 32.00 C 1.52 1.67 1.50 1.65 -0.02 36 18 6,300 0
29JUN26 33.00 C 1.36 1.36 1.19 1.29 0.00 37 96 4,123 +26
29JUN26 34.00 C 0.94 1.01 0.94 0.99 -0.03 37 104 8,521 +10
29JUN26 35.00 C 0.72 0.79 0.72 0.75 -0.02 37 177 5,235 -76
29JUN26 36.00 C 0.58 0.63 0.56 0.56 -0.02 37 81 5,755 +69
29JUN26 37.00 C 0.44 0.48 0.44 0.41 -0.02 37 15 3,195 +7
29JUN26 38.00 C 0.33 0.38 0.33 0.30 -0.02 37 40 6,197 +19
29JUN26 39.00 C 0.28 0.31 0.28 0.21 -0.02 37 61 1,877 -27
29JUN26 40.00 C 0.24 0.26 0.24 0.15 -0.02 37 41 12,957 +39
29JUN26 41.00 C 0.20 0.22 0.20 0.11 -0.01 37 32 5,820 +32
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 5,088 0
29JUN26 43.00 C 0.16 0.16 0.16 0.06 -0.01 38 10 3,147 +10
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 4,852 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 15,072 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,396 0
29JUN26 47.00 C 0.09 0.10 0.09 0.01 -0.01 37 90 1,921 +88
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 42 2 27,509 0
29JUN26 52.50 C 0.06 0.06 0.06 0.01 0.00 45 5 4,325 -5
29JUN26 55.00 C 0.02 0.05 0.02 0.01 0.00 49 66 10,914 -1
29JUN26 57.50 C 0.04 0.04 0.04 0.01 0.00 52 1 3,655 -1
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 0.00 0.00 0.00 0.01 0.00 72 0 1,755 0
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 77 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 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 94 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 9.50 +0.02 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.56 +0.02 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.64 +0.01 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.76 -0.04 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.90 +0.05 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.08 +0.01 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.35 0.00 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.67 -0.01 37 0 2 0
30JUL26 30.00 C 2.88 3.08 2.88 3.08 -0.02 37 31 1,297 +1
30JUL26 31.00 C 2.61 2.61 2.55 2.54 -0.02 36 60 2,581 0
30JUL26 32.00 C 1.93 2.11 1.93 2.10 -0.01 36 93 3,361 -30
30JUL26 33.00 C 1.65 1.72 1.65 1.72 -0.01 37 60 910 0
30JUL26 34.00 C 1.35 1.35 1.35 1.41 -0.01 37 36 1,020 0
30JUL26 35.00 C 1.06 1.16 1.06 1.15 +0.01 37 64 1,031 +33
30JUL26 36.00 C 0.00 0.00 0.00 0.93 +0.03 37 0 952 0
30JUL26 37.00 C 0.72 0.79 0.72 0.74 +0.03 37 77 1,362 +47
30JUL26 38.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 1,443 0
30JUL26 39.00 C 0.00 0.00 0.00 0.47 +0.04 38 0 2,759 0
30JUL26 40.00 C 0.00 0.00 0.00 0.37 +0.04 38 0 401 0
30JUL26 41.00 C 0.36 0.36 0.36 0.29 +0.04 38 30 93 +27
30JUL26 42.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30JUL26 49.00 C 0.12 0.12 0.12 0.05 +0.02 40 150 150 +150
30JUL26 50.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 663 0
29SEP26 16.00 C 0.00 0.00 0.00 15.46 +0.04 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.98 +0.04 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.50 +0.04 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.02 +0.03 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.55 +0.04 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.06 +0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.59 +0.03 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.12 +0.03 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.65 +0.02 47 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.73 +0.03 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.82 +0.02 44 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.94 +0.02 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.08 +0.02 41 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.26 -0.11 40 0 10,007 0
29SEP26 26.00 C 0.00 0.00 0.00 6.48 +0.02 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.73 +0.05 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.00 -0.01 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.42 -0.03 38 0 10 0
29SEP26 30.00 C 3.73 3.73 3.73 3.84 -0.02 37 1 112 0
29SEP26 31.00 C 3.17 3.17 3.16 3.34 -0.02 37 3 1,276 +1
29SEP26 32.00 C 0.00 0.00 0.00 2.88 -0.02 37 0 238 0
29SEP26 33.00 C 2.37 2.37 2.37 2.49 -0.01 37 1 4,256 0
29SEP26 34.00 C 0.00 0.00 0.00 2.15 0.00 38 0 1,525 0
29SEP26 35.00 C 1.80 1.87 1.80 1.87 +0.05 38 17 3,287 +17
29SEP26 36.00 C 0.00 0.00 0.00 1.62 +0.08 38 1,000 10,299 +1,000
29SEP26 37.00 C 0.00 0.00 0.00 1.39 +0.10 38 0 2,289 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 +0.11 38 0 7,452 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 +0.12 39 1,000 9,250 +1,000
29SEP26 40.00 C 0.87 0.95 0.87 0.88 +0.13 39 20 14,356 +20
29SEP26 41.00 C 0.00 0.00 0.00 0.75 +0.14 39 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 +0.14 39 0 1,410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 +0.14 39 0 1,501 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 +0.13 39 0 2,763 0
29SEP26 45.00 C 0.48 0.51 0.41 0.41 +0.14 40 15 3,318 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 +0.13 40 0 1,875 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 +0.12 40 0 1,428 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 +0.12 40 0 2,099 0
29SEP26 49.00 C 0.31 0.31 0.31 0.22 +0.11 40 1 2,486 +1
29SEP26 50.00 C 0.27 0.27 0.27 0.19 +0.10 41 1 19,845 -1
29SEP26 52.50 C 0.23 0.23 0.23 0.13 +0.08 41 1 3,192 0
29SEP26 55.00 C 0.18 0.18 0.18 0.10 +0.07 42 3 7,890 +1
29SEP26 57.50 C 0.16 0.16 0.16 0.07 +0.05 42 6 721 +6
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 6,822 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 48 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 15.72 +0.03 53 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.25 +0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.79 +0.03 51 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.32 +0.03 50 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 13.86 +0.02 49 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 13.41 +0.03 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.95 +0.02 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.50 +0.02 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.06 +0.03 46 0 116 0
30DEC26 21.00 C 0.00 0.00 0.00 11.19 +0.02 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.34 +0.02 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.52 +0.03 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.72 +0.02 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.96 +0.02 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.24 +0.02 40 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 6.55 +0.01 40 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 5.91 0.00 39 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 -0.01 39 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 4.90 -0.01 40 1 1,591 +1
30DEC26 31.00 C 0.00 0.00 0.00 4.37 -0.01 39 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.85 -0.01 38 920 1,062 +920
30DEC26 33.00 C 3.38 3.50 3.24 3.45 -0.04 38 31 1,862 +21
30DEC26 34.00 C 3.02 3.02 3.02 3.09 -0.05 38 1 805 +1
30DEC26 35.00 C 2.69 2.69 2.65 2.78 -0.04 38 6 1,704 +5
30DEC26 36.00 C 0.00 0.00 0.00 2.48 -0.05 38 0 7,307 0
30DEC26 37.00 C 0.00 0.00 0.00 2.24 0.00 39 0 6,010 0
30DEC26 38.00 C 2.03 2.03 2.03 2.00 -0.03 39 7 4,224 -7
30DEC26 39.00 C 0.00 0.00 0.00 1.79 -0.05 39 0 1,465 0
30DEC26 40.00 C 1.61 1.61 1.59 1.60 -0.06 39 6 1,416 +4
30DEC26 41.00 C 0.00 0.00 0.00 1.43 -0.06 39 0 2,264 0
30DEC26 42.00 C 1.32 1.38 1.32 1.28 -0.06 39 60 2,116 0
30DEC26 43.00 C 0.00 0.00 0.00 1.15 -0.06 39 0 495 0
30DEC26 44.00 C 0.00 0.00 0.00 1.03 -0.06 40 0 628 0
30DEC26 45.00 C 0.99 1.02 0.99 0.92 -0.06 40 15 3,698 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.07 40 0 331 0
30DEC26 47.00 C 0.83 0.83 0.83 0.74 -0.06 40 100 286 +100
30DEC26 48.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 194 0
30DEC26 49.00 C 0.00 0.00 0.00 0.60 -0.06 40 0 285 0
30DEC26 50.00 C 0.68 0.70 0.65 0.54 -0.06 40 74 5,305 +74
30DEC26 52.50 C 0.00 0.00 0.00 0.41 -0.06 41 0 2,069 0
30DEC26 55.00 C 0.48 0.48 0.48 0.32 -0.05 41 50 1,821 +50
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.05 41 0 418 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 548 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 154 0
30DEC26 70.00 C 0.22 0.22 0.22 0.08 -0.04 43 50 1,946 -50
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 100 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 743 0
30MAR27 16.00 C 0.00 0.00 0.00 15.98 +0.03 52 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.52 +0.03 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.07 +0.02 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.63 +0.03 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.18 +0.02 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.74 +0.02 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.31 +0.02 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.89 +0.03 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.40 -0.12 45 0 8 0
30MAR27 21.00 C 0.00 0.00 0.00 11.64 +0.03 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.83 +0.02 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.05 +0.02 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.30 +0.02 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.67 +0.11 42 0 158 0
30MAR27 26.00 C 0.00 0.00 0.00 7.90 +0.02 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.24 +0.01 40 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.63 +0.01 39 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 -0.05 40 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 5.64 -0.03 40 0 1,040 0
30MAR27 31.00 C 5.08 5.08 5.08 5.08 +0.08 39 4 512 0
30MAR27 32.00 C 4.48 4.65 4.48 4.66 -0.01 39 6 373 +5
30MAR27 33.00 C 4.13 4.13 4.13 4.22 -0.02 39 10 5,940 0
30MAR27 34.00 C 3.69 3.69 3.69 3.85 -0.02 39 16 6,898 +16
30MAR27 35.00 C 0.00 0.00 0.00 3.52 0.00 39 0 1,465 0
30MAR27 36.00 C 0.00 0.00 0.00 3.21 0.00 39 0 368 0
30MAR27 37.00 C 2.95 2.95 2.95 2.91 -0.01 38 153 209 +148
30MAR27 38.00 C 2.84 2.84 2.70 2.64 -0.01 38 154 1,237 +154
30MAR27 39.00 C 0.00 0.00 0.00 2.39 -0.02 38 0 514 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 -0.01 38 0 1,573 0
30MAR27 41.00 C 0.00 0.00 0.00 1.96 -0.02 38 0 500 0
30MAR27 42.00 C 0.00 0.00 0.00 1.77 -0.02 38 0 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 -0.02 38 0 211 0
30MAR27 44.00 C 0.00 0.00 0.00 1.45 -0.02 38 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 1.31 -0.02 38 0 2,294 0
30MAR27 46.00 C 0.00 0.00 0.00 1.18 -0.02 38 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.06 -0.03 38 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 -0.02 38 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.86 -0.03 38 0 19 0
30MAR27 50.00 C 0.00 0.00 0.00 0.78 -0.02 38 0 1,159 0
TOTAL CALL 14,881 601,320 +4,463
24APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
24APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
24APR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
24APR26 30.00 P 0.03 0.03 0.02 0.00 -0.04 0 5 1,234 +5
24APR26 31.00 P 0.30 0.31 0.02 0.00 -0.21 0 489 518 -150
24APR26 32.00 P 0.95 1.19 0.68 0.80 -0.06 0 256 0 -525
24APR26 33.00 P 2.12 2.13 1.74 1.80 -0.02 0 190 0 -239
24APR26 34.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 -255
24APR26 35.00 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 7.80 -0.02 0 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 8.80 -0.02 0 0 0 0
24APR26 41.00 P 0.00 0.00 0.00 9.80 -0.02 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,205 0
29APR26 26.00 P 0.02 0.02 0.02 0.01 0.00 69 3 1,481 -3
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 2,111 0
29APR26 28.00 P 0.04 0.04 0.04 0.02 -0.02 49 6 2,369 -6
29APR26 29.00 P 0.09 0.09 0.04 0.05 -0.03 43 433 3,308 -162
29APR26 30.00 P 0.21 0.25 0.15 0.16 -0.06 40 449 10,090 -355
29APR26 31.00 P 0.56 0.64 0.41 0.44 -0.05 37 958 8,245 +466
29APR26 32.00 P 1.20 1.31 1.02 1.08 0.00 40 158 9,528 +13
29APR26 33.00 P 2.02 2.18 1.50 1.92 +0.02 45 42 7,414 -32
29APR26 34.00 P 3.13 3.13 3.00 2.84 -0.01 47 11 6,547 -11
29APR26 35.00 P 4.10 4.10 4.10 3.81 -0.02 49 3 9,002 -3
29APR26 36.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 4,560 0
29APR26 37.00 P 5.80 5.80 5.80 5.80 -0.19 0 1 3,794 0
29APR26 38.00 P 0.00 0.00 0.00 6.80 -0.05 0 0 1,332 0
29APR26 39.00 P 0.00 0.00 0.00 7.80 -0.02 0 0 234 0
29APR26 40.00 P 0.00 0.00 0.00 8.84 -0.01 110 0 20 0
29APR26 41.00 P 0.00 0.00 0.00 9.80 -0.05 0 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 10.80 -0.05 0 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 11.84 -0.01 136 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 12.84 -0.01 144 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.84 -0.01 152 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.80 -0.05 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.84 -0.01 166 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.80 -0.05 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.84 -0.05 180 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.84 -0.05 187 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.34 -0.05 204 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.84 -0.05 219 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.30 -0.09 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.84 +0.01 246 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.34 +0.01 259 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.80 -0.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.34 +0.01 283 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.80 -0.03 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.34 0.00 305 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.80 -0.04 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.32 -0.02 306 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.82 -0.02 315 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 33 0
30APR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 2 0
30APR26 29.00 P 0.09 0.11 0.08 0.07 -0.03 42 40 51 +1
30APR26 30.00 P 0.30 0.30 0.20 0.20 -0.05 40 36 164 +30
30APR26 31.00 P 0.63 0.64 0.50 0.51 -0.06 38 234 328 +36
30APR26 32.00 P 1.28 1.35 1.04 1.08 -0.06 37 45 52 +5
30APR26 33.00 P 0.00 0.00 0.00 1.92 -0.01 41 1 131 -1
30APR26 34.00 P 0.00 0.00 0.00 2.84 -0.03 43 0 30 0
30APR26 35.00 P 0.00 0.00 0.00 3.81 -0.03 45 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 5.80 -0.19 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 6.80 -0.05 0 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 8.84 -0.01 101 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 9.80 -0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 526 0
28MAY26 23.00 P 0.05 0.05 0.05 0.02 -0.01 46 108 386 +100
28MAY26 24.00 P 0.07 0.07 0.07 0.04 -0.01 45 5 438 +5
28MAY26 25.00 P 0.12 0.12 0.10 0.07 -0.01 43 248 2,610 +64
28MAY26 26.00 P 0.18 0.18 0.16 0.13 -0.02 42 202 2,440 -90
28MAY26 27.00 P 0.26 0.28 0.23 0.22 -0.03 41 271 1,898 +209
28MAY26 28.00 P 0.40 0.44 0.35 0.37 -0.02 40 242 3,568 +202
28MAY26 29.00 P 0.64 0.66 0.57 0.56 -0.03 38 35 3,259 +10
28MAY26 30.00 P 0.94 1.00 0.85 0.86 -0.03 37 153 9,719 -1
28MAY26 31.00 P 1.32 1.42 1.22 1.29 -0.01 37 317 5,075 +188
28MAY26 32.00 P 1.94 2.02 1.78 1.83 -0.02 37 319 6,068 0
28MAY26 33.00 P 2.60 2.60 2.60 2.51 0.00 37 8 4,054 +2
28MAY26 34.00 P 3.50 3.50 3.20 3.30 +0.04 39 68 2,495 +65
28MAY26 35.00 P 4.39 4.39 4.10 4.05 -0.07 36 7 2,647 +6
28MAY26 36.00 P 0.00 0.00 0.00 5.06 +0.01 43 0 587 0
28MAY26 37.00 P 0.00 0.00 0.00 5.91 -0.15 40 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.86 -0.09 40 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 7.82 -0.16 40 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.84 -0.01 46 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.80 -0.05 0 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 10.80 -0.05 0 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.84 -0.01 57 5 1 -5
28MAY26 44.00 P 0.00 0.00 0.00 12.84 -0.01 60 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 13.84 -0.01 63 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 14.80 -0.05 0 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 15.84 -0.01 69 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.80 -0.05 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.84 -0.05 75 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.84 -0.05 78 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.34 -0.05 85 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.84 -0.05 91 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.30 -0.09 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.84 0.00 103 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.34 0.00 108 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.80 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.34 +0.01 118 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.80 -0.03 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.34 0.00 128 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.80 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 54 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4,907 0
29JUN26 21.00 P 0.06 0.06 0.06 0.02 -0.01 42 4 280 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 134 0
29JUN26 23.00 P 0.14 0.14 0.13 0.06 -0.03 39 5 1,299 +5
29JUN26 24.00 P 0.18 0.19 0.18 0.11 -0.03 39 31 382 +30
29JUN26 25.00 P 0.24 0.24 0.24 0.18 -0.05 38 1 2,941 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.05 38 0 1,480 0
29JUN26 27.00 P 0.56 0.56 0.46 0.46 -0.05 38 1,108 2,708 +611
29JUN26 28.00 P 0.76 0.76 0.72 0.68 -0.03 37 1,074 6,770 +223
29JUN26 29.00 P 1.01 1.01 0.93 0.95 -0.04 36 7 4,319 +5
29JUN26 30.00 P 1.30 1.30 1.30 1.30 -0.03 36 1 6,626 -1
29JUN26 31.00 P 1.80 1.86 1.75 1.75 -0.02 36 95 9,489 +45
29JUN26 32.00 P 2.38 2.49 2.26 2.29 -0.02 36 165 10,177 -32
29JUN26 33.00 P 0.00 0.00 0.00 2.96 +0.01 36 0 8,754 0
29JUN26 34.00 P 3.70 3.70 3.70 3.63 -0.05 36 1 11,431 +1
29JUN26 35.00 P 0.00 0.00 0.00 4.41 -0.04 36 0 11,501 0
29JUN26 36.00 P 4.70 4.70 4.70 5.07 -0.19 32 2 6,358 0
29JUN26 37.00 P 0.00 0.00 0.00 6.17 +0.05 39 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.05 -0.06 39 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.97 -0.01 39 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.91 -0.06 40 0 13,487 0
29JUN26 41.00 P 0.00 0.00 0.00 9.92 -0.04 43 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 10.82 -0.09 39 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.84 -0.01 43 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 12.84 -0.01 46 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 13.85 0.00 49 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 14.83 -0.02 50 0 997 0
29JUN26 47.00 P 0.00 0.00 0.00 15.84 -0.01 53 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 16.83 -0.02 54 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 17.84 -0.05 57 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 18.84 -0.05 59 0 5,128 0
29JUN26 52.50 P 21.62 21.63 21.52 21.34 -0.05 64 150 902 0
29JUN26 55.00 P 0.00 0.00 0.00 23.84 -0.05 69 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.32 -0.07 71 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.84 0.00 78 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.34 0.00 82 0 20 0
29JUN26 65.00 P 34.12 34.12 34.12 33.83 -0.01 85 60 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.34 +0.01 90 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.82 -0.01 90 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.34 0.00 97 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.82 -0.02 97 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.32 -0.02 100 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.82 -0.02 103 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.32 -0.01 106 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.82 -0.01 109 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.32 -0.01 111 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.82 -0.01 114 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.31 -0.02 114 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.82 -0.01 119 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.32 -0.01 122 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.83 0.00 126 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.34 +0.01 130 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.84 +0.01 133 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.33 0.00 133 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.82 0.00 133 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 635 0
30JUL26 23.00 P 0.21 0.21 0.21 0.15 0.00 39 1 377 +1
30JUL26 24.00 P 0.27 0.27 0.27 0.24 0.00 39 3 884 +3
30JUL26 25.00 P 0.38 0.38 0.38 0.36 0.00 38 2 580 0
30JUL26 26.00 P 0.00 0.00 0.00 0.53 0.00 38 0 666 0
30JUL26 27.00 P 0.79 0.79 0.79 0.72 -0.03 37 2 408 +2
30JUL26 28.00 P 0.00 0.00 0.00 0.96 -0.04 37 0 773 0
30JUL26 29.00 P 0.00 0.00 0.00 1.27 -0.03 36 0 1,191 0
30JUL26 30.00 P 1.72 1.84 1.59 1.66 -0.02 36 98 2,153 -32
30JUL26 31.00 P 2.28 2.28 2.10 2.12 -0.05 36 66 1,706 +66
30JUL26 32.00 P 2.64 2.67 2.63 2.66 -0.02 35 90 2,740 +90
30JUL26 33.00 P 0.00 0.00 0.00 3.28 -0.02 36 0 186 0
30JUL26 34.00 P 0.00 0.00 0.00 3.99 -0.01 36 0 268 0
30JUL26 35.00 P 0.00 0.00 0.00 4.73 -0.01 37 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.55 +0.03 37 0 191 0
30JUL26 37.00 P 0.00 0.00 0.00 6.39 -0.04 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.25 -0.04 38 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 8.13 -0.05 38 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 9.04 -0.05 39 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 9.96 -0.06 39 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.91 0.00 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.86 +0.01 39 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.84 -0.01 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.85 0.00 42 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.84 -0.01 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.84 -0.01 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.84 -0.01 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.84 -0.05 49 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 18.85 -0.04 52 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 0.01 -0.01 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 944 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 400 0
29SEP26 22.00 P 0.38 0.38 0.38 0.26 -0.02 39 5 445 +5
29SEP26 23.00 P 0.46 0.46 0.46 0.37 -0.02 39 2 682 +2
29SEP26 24.00 P 0.63 0.63 0.61 0.52 -0.03 39 60 431 +40
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.03 39 0 10,624 0
29SEP26 26.00 P 1.04 1.04 1.03 0.96 -0.03 39 60 1,532 +20
29SEP26 27.00 P 1.30 1.30 1.22 1.21 -0.04 38 167 1,752 +60
29SEP26 28.00 P 1.62 1.62 1.50 1.52 -0.03 38 214 5,779 +214
29SEP26 29.00 P 1.97 1.99 1.86 1.87 -0.02 37 481 3,332 +421
29SEP26 30.00 P 2.34 2.41 2.28 2.29 -0.02 37 128 8,363 -87
29SEP26 31.00 P 0.00 0.00 0.00 2.77 -0.02 36 0 6,586 0
29SEP26 32.00 P 0.00 0.00 0.00 3.32 -0.01 36 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 3.92 +0.07 37 0 4,059 0
29SEP26 34.00 P 0.00 0.00 0.00 4.58 -0.01 37 0 1,988 0
29SEP26 35.00 P 5.45 5.45 5.45 5.30 +0.03 37 2 9,267 +2
29SEP26 36.00 P 0.00 0.00 0.00 6.07 +0.01 38 1,000 19,666 -1,000
29SEP26 37.00 P 0.00 0.00 0.00 6.87 -0.03 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.67 -0.04 38 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.51 -0.04 38 1,000 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 -0.04 38 0 14,233 0
29SEP26 41.00 P 0.00 0.00 0.00 10.24 -0.04 38 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.13 -0.05 38 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 12.05 -0.04 39 5 2,662 +5
29SEP26 44.00 P 0.00 0.00 0.00 12.97 -0.05 38 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.90 -0.12 38 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.85 0.00 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.85 0.00 39 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 16.84 -0.01 40 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 17.84 -0.05 41 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 18.85 -0.04 43 0 8,382 0
29SEP26 52.50 P 0.00 0.00 0.00 21.34 -0.05 46 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 23.84 -0.05 50 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 26.34 -0.05 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.84 0.00 56 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.34 0.00 59 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.85 +0.01 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.34 +0.01 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.84 +0.01 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.34 0.00 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.85 +0.01 73 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.34 0.00 74 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.85 +0.01 77 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.34 +0.01 78 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.84 +0.01 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 44 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 43 0 4 0
30DEC26 18.00 P 0.30 0.30 0.30 0.21 -0.01 43 10 12 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 505 0
30DEC26 21.00 P 0.60 0.60 0.60 0.53 -0.02 42 100 249 +100
30DEC26 22.00 P 0.72 0.72 0.72 0.68 -0.02 42 1 442 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.01 41 0 16 0
30DEC26 24.00 P 1.05 1.05 1.03 1.03 -0.03 40 2 573 0
30DEC26 25.00 P 1.34 1.34 1.25 1.27 -0.03 39 5,034 8,520 +5,000
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.03 39 0 459 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 -0.03 39 0 851 0
30DEC26 28.00 P 2.24 2.24 2.24 2.21 -0.03 38 1 936 0
30DEC26 29.00 P 2.67 2.67 2.63 2.59 -0.03 38 42 1,586 0
30DEC26 30.00 P 3.08 3.17 3.01 3.03 -0.03 37 33 6,492 +32
30DEC26 31.00 P 3.58 3.67 3.58 3.49 -0.03 37 1,329 4,114 +1,254
30DEC26 32.00 P 0.00 0.00 0.00 4.03 -0.04 37 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 -0.02 37 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.26 -0.04 37 4 1,471 +4
30DEC26 35.00 P 5.95 5.95 5.95 5.97 -0.01 37 30 4,604 +13
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.03 38 0 8,315 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 -0.02 38 0 3,206 0
30DEC26 38.00 P 0.00 0.00 0.00 8.25 -0.03 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.05 -0.03 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.86 -0.03 38 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 10.70 -0.03 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.55 -0.03 38 0 186 0
30DEC26 43.00 P 12.37 12.37 12.37 12.34 +0.05 37 60 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.29 -0.04 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.25 +0.01 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 +0.10 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.15 +0.13 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.11 +0.16 41 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.06 +0.17 42 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.00 +0.10 42 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.34 -0.05 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.84 -0.05 43 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.34 -0.05 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.86 +0.02 49 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 31.34 0.00 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.85 +0.01 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.34 +0.01 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.84 +0.01 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.35 +0.01 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.85 +0.01 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.34 0.00 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.85 +0.01 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.06 41 0 300 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.07 41 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.07 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.08 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.08 41 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.09 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 -0.09 41 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.49 -0.11 41 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.09 41 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.07 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.05 40 0 27 0
30MAR27 23.00 P 0.00 0.00 0.00 1.17 -0.05 40 0 143 0
30MAR27 24.00 P 1.46 1.46 1.46 1.40 -0.07 39 90 195 +90
30MAR27 25.00 P 0.00 0.00 0.00 1.65 -0.10 39 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 -0.10 38 0 307 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 -0.10 38 0 483 0
30MAR27 28.00 P 2.73 2.73 2.60 2.70 -0.08 38 21 257 +3
30MAR27 29.00 P 0.00 0.00 0.00 3.10 -0.07 38 0 727 0
30MAR27 30.00 P 0.00 0.00 0.00 3.57 -0.05 37 0 2,836 0
30MAR27 31.00 P 0.00 0.00 0.00 4.05 -0.03 37 0 640 0
30MAR27 32.00 P 0.00 0.00 0.00 4.61 0.00 37 0 186 0
30MAR27 33.00 P 0.00 0.00 0.00 5.19 -0.02 37 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 5.80 -0.01 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.52 +0.03 37 0 1,031 0
30MAR27 36.00 P 7.13 7.13 7.13 7.22 +0.03 37 14 168 +12
30MAR27 37.00 P 0.00 0.00 0.00 7.96 -0.03 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.71 -0.04 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.48 -0.04 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.27 -0.04 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.08 -0.03 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.91 -0.03 38 0 49 0
30MAR27 43.00 P 0.00 0.00 0.00 12.74 -0.04 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.60 -0.04 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.47 -0.03 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.35 -0.03 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.25 -0.03 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.14 -0.04 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.11 +0.07 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.09 +0.11 39 0 0 0
TOTAL PUT 18,209 535,626 +6,792
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$ 18.82
29APR26 11.50 C 0.00 0.00 0.00 7.35 +0.09 205 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.84 +0.01 176 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.37 +0.11 191 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.87 +0.04 175 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.35 +0.02 145 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.84 +0.06 121 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.37 +0.03 130 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.84 0.00 96 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.33 +0.06 71 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 2.83 +0.06 60 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.34 +0.05 60 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 1.87 +0.04 61 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 1.44 +0.04 63 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.05 +0.03 62 0 7 0
29APR26 18.50 C 0.58 0.58 0.58 0.71 -0.01 60 7 15 0
29APR26 19.00 C 0.46 0.46 0.46 0.47 0.00 62 3 52 0
29APR26 19.50 C 0.19 0.29 0.19 0.28 -0.01 61 3 87 +1
29APR26 20.00 C 0.13 0.13 0.11 0.16 -0.01 62 24 75 +14
29APR26 21.00 C 0.00 0.00 0.00 0.05 0.00 64 0 27 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 161 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.35 +0.04 63 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.85 +0.02 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.37 +0.03 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.87 +0.02 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.39 +0.06 60 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.91 -0.03 58 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.37 -0.02 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.95 +0.02 53 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.45 -0.02 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.07 +0.05 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.66 +0.04 51 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.29 +0.04 51 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.95 +0.04 51 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.59 +0.01 49 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.32 +0.01 49 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 1.09 +0.02 50 0 74 0
28MAY26 19.50 C 0.00 0.00 0.00 0.89 +0.02 50 0 94 0
28MAY26 20.00 C 0.68 0.68 0.68 0.72 +0.02 51 2 118 +2
28MAY26 21.00 C 0.36 0.44 0.33 0.45 +0.01 51 4 232 -2
28MAY26 22.00 C 0.00 0.00 0.00 0.27 0.00 51 0 58 0
28MAY26 23.00 C 0.16 0.16 0.16 0.16 0.00 51 1 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.09 0.00 51 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 0.00 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 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 14.24 -0.03 132 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.14 -0.03 129 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.04 -0.03 126 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.97 -0.05 161 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.86 -0.01 151 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.59 0.00 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.40 0.00 162 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.09 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.84 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.59 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.35 -0.01 106 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.09 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.84 -0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.60 +0.01 91 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.35 0.00 86 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.10 -0.08 81 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.83 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.60 -0.02 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.35 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.10 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.85 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.35 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.10 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.86 -0.02 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.32 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.86 0.00 47 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.35 -0.02 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.92 +0.04 64 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.37 +0.03 43 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.87 +0.02 37 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.39 -0.02 42 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.03 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.44 -0.02 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.00 -0.02 44 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.56 -0.13 43 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.15 -0.04 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.85 +0.03 47 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.50 +0.02 47 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.18 +0.02 47 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.89 +0.01 47 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.62 -0.02 47 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.39 -0.04 47 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.20 -0.01 48 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 -0.03 47 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.72 -0.01 48 0 61 0
29JUN26 22.00 C 0.52 0.52 0.52 0.50 0.00 48 1 55 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 0.00 48 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 71 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 0.00 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 0.00 48 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 46 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 7.35 -0.03 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.92 +0.03 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.40 0.00 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.87 -0.04 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.41 -0.05 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.00 +0.02 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.59 +0.03 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.08 -0.07 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.67 -0.09 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.36 -0.02 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.03 +0.04 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.71 +0.03 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.41 +0.03 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.14 +0.01 47 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 1.90 -0.02 48 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.68 -0.01 47 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.48 0.00 48 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 1.31 +0.01 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.00 +0.01 48 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 0.75 +0.01 48 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.56 +0.01 48 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.41 0.00 47 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.30 0.00 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.35 -0.05 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.17 +0.04 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.90 +0.01 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.61 -0.03 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.37 -0.01 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.16 +0.03 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.88 -0.01 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.40 -0.04 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.94 +0.02 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.43 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.93 +0.01 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.47 -0.02 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.02 -0.01 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.60 -0.02 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.19 -0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.83 -0.04 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.42 -0.02 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.03 -0.03 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.65 -0.05 45 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.37 -0.06 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.06 -0.09 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.79 -0.05 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.59 +0.02 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.38 -0.02 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.17 -0.02 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.96 -0.01 47 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 +0.01 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 +0.01 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 +0.01 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 +0.01 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.78 +0.01 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 0.00 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 0.00 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 0.00 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP26 30.00 C 0.24 0.24 0.24 0.20 0.00 47 1 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 0.00 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.58 -0.01 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.16 -0.02 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.75 -0.02 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.36 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.93 -0.06 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.60 -0.02 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.20 -0.05 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.87 -0.06 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.54 -0.06 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 -0.03 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 -0.03 46 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.66 -0.04 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.43 -0.05 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.25 +0.04 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.01 +0.01 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 0.00 47 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 +0.01 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 +0.01 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.08 +0.02 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.78 +0.01 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.52 +0.01 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.30 +0.01 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 +0.01 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.80 +0.01 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 0.00 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 +0.01 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 0.00 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 0.00 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 0.00 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 0.00 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.82 -0.02 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.41 -0.03 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.05 -0.01 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.66 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.35 +0.03 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.99 +0.02 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.66 +0.04 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.31 -0.02 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.97 -0.05 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.68 -0.06 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.45 -0.01 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.20 +0.02 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.92 -0.04 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.73 +0.01 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.48 -0.01 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.29 0.00 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.10 +0.01 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.90 +0.02 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.56 0.00 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.23 -0.01 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.98 -0.01 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.73 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.53 -0.01 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.34 0.00 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.04 0.00 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.80 -0.01 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.54 -0.01 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
TOTAL CALL 46 4,738 +15
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29APR26 16.50 P 0.04 0.04 0.04 0.02 -0.01 63 1 10 +1
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 22 0
29APR26 17.50 P 0.18 0.18 0.18 0.10 -0.03 60 10 45 -10
29APR26 18.00 P 0.28 0.28 0.28 0.21 -0.03 60 6 26 +6
29APR26 18.50 P 0.64 0.64 0.37 0.38 -0.04 60 3 77 0
29APR26 19.00 P 0.00 0.00 0.00 0.64 -0.03 62 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 0.96 -0.06 62 0 54 0
29APR26 20.00 P 0.00 0.00 0.00 1.34 -0.06 63 0 77 0
29APR26 21.00 P 0.00 0.00 0.00 2.22 -0.06 62 0 4 0
29APR26 22.00 P 3.30 3.30 3.30 3.19 -0.06 67 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.18 -0.06 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.18 -0.06 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.18 -0.06 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.18 -0.06 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.18 -0.06 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.18 -0.06 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.18 -0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.18 -0.06 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.18 -0.06 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.18 -0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 0.00 53 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 10 0
28MAY26 15.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 70 0
28MAY26 16.00 P 0.27 0.28 0.27 0.22 -0.01 52 7 71 -1
28MAY26 16.50 P 0.00 0.00 0.00 0.30 -0.03 51 0 86 0
28MAY26 17.00 P 0.46 0.46 0.46 0.45 -0.01 52 1 37 0
28MAY26 17.50 P 0.76 0.76 0.76 0.61 -0.02 52 1 111 0
28MAY26 18.00 P 0.90 0.90 0.90 0.81 -0.02 53 3 40 0
28MAY26 18.50 P 1.02 1.02 1.02 1.04 -0.03 53 2 44 +2
28MAY26 19.00 P 0.00 0.00 0.00 1.30 -0.03 53 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.60 -0.04 53 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 1.93 -0.04 54 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.61 -0.12 51 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.53 -0.05 58 0 16 0
28MAY26 23.00 P 0.00 0.00 0.00 4.44 -0.06 62 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.40 -0.05 67 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.39 -0.03 74 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.40 -0.02 81 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.42 -0.01 90 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.42 -0.01 96 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.43 +0.04 103 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.41 0.00 107 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.43 +0.02 115 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.41 +0.03 118 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.39 +0.02 120 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.33 -0.08 118 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 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 76 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 87 0
29JUN26 15.00 P 0.30 0.30 0.30 0.26 -0.02 48 6 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 -0.03 47 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.78 -0.03 47 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 0.97 -0.04 47 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.20 -0.02 47 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.45 -0.03 47 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.74 -0.01 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.03 -0.01 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.37 -0.01 47 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.17 +0.11 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.86 0.00 46 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.79 +0.10 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.61 +0.07 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.56 +0.10 48 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.49 +0.02 47 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.48 +0.05 50 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.43 0.00 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.43 +0.04 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.42 +0.01 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.44 +0.03 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.43 +0.05 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.42 +0.05 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.35 -0.06 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.42 -0.03 47 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.53 -0.04 46 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.67 -0.04 47 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.83 -0.04 46 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.02 -0.04 46 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.23 -0.05 46 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.47 -0.03 46 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.72 -0.03 46 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 2.02 0.00 47 0 27 0
30JUL26 19.50 P 0.00 0.00 0.00 2.33 +0.01 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.65 +0.01 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.42 +0.08 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.17 +0.05 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.94 +0.02 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.86 +0.10 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.74 +0.06 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.68 +0.08 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.54 +0.01 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.48 0.00 46 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 46 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 0.00 46 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 0.00 47 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 0.00 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 -0.02 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 -0.03 46 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.02 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.20 -0.05 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 -0.02 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.02 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 -0.04 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 -0.05 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 0.00 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 -0.01 46 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 +0.01 46 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.73 +0.02 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.55 +0.10 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.36 +0.12 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.14 +0.08 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.01 +0.09 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 0.00 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.74 +0.05 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.59 +0.01 45 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.52 -0.11 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.51 +0.06 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.53 +0.07 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.43 -0.05 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.42 -0.06 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.39 -0.02 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 0.00 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.02 46 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 -0.02 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.02 46 0 16 0
30DEC26 15.50 P 1.26 1.26 1.26 1.24 -0.03 45 1 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 -0.03 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.64 -0.03 45 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.86 -0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 +0.01 45 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 0.00 45 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 0.00 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 -0.02 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 +0.01 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 -0.01 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.20 +0.02 45 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.88 -0.01 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.63 -0.04 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 +0.07 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.32 +0.07 47 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 +0.06 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.11 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 -0.01 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.79 +0.04 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.73 +0.09 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.59 +0.02 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.50 -0.03 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.55 +0.07 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.52 +0.07 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 -0.02 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 -0.02 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 -0.01 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 0.00 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.77 0.00 45 0 0 0
30MAR27 16.50 P 1.96 1.96 1.96 1.96 -0.03 44 1 1 +1
30MAR27 17.00 P 0.00 0.00 0.00 2.22 0.00 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.46 -0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 -0.04 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 -0.04 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 -0.07 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.58 -0.01 44 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.84 -0.04 44 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.55 -0.02 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.24 -0.01 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.95 -0.01 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.73 0.00 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.54 +0.02 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.40 +0.04 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.24 +0.06 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.10 +0.05 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.95 -0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.80 -0.04 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.73 -0.03 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.66 +0.02 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.60 +0.01 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.55 +0.03 44 0 0 0
TOTAL PUT 43 4,149 -1
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$ 3.69
29APR26 2.70 C 0.00 0.00 0.00 1.00 -0.02 152 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.90 -0.02 137 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.80 -0.02 122 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.70 -0.02 108 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.60 -0.02 94 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.50 -0.02 80 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.40 -0.02 66 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.11 -0.02 30 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.01 -0.02 64 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.91 -0.01 57 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.42 0.00 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 0.00 24 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 75 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.01 -0.02 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.63 0.00 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.53 0.00 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 22 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.02 -0.01 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.82 -0.01 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30JUL26 3.70 C 0.20 0.20 0.20 0.19 +0.01 26 23 23 +23
30JUL26 3.80 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.01 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.02 24 0 40 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 0.00 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.01 24 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.95 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 25 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 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 23 4,048 +23
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.02 0.02 0.01 0.00 23 8 407 -8
29APR26 3.70 P 0.00 0.00 0.00 0.04 0.00 20 0 924 0
29APR26 3.80 P 0.00 0.00 0.00 0.12 +0.02 26 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.21 +0.02 0 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.31 +0.02 0 0 97 0
29APR26 4.10 P 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 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 42 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.07 +0.01 25 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.10 0.00 21 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.23 0.00 20 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.51 +0.01 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.81 0.00 0 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 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 +0.01 24 0 56 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 +0.02 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 +0.01 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 +0.01 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.12 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.22 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.32 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.57 +0.01 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.56 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.06 0.00 0 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 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 +0.02 26 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.27 +0.02 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.66 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.76 0.00 22 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.95 0.00 17 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.05 0.00 20 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 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.01 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.01 23 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 +0.02 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 0.00 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 0.00 27 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.85 0.00 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.34 +0.03 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 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 +0.01 25 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 +0.02 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.03 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.02 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 0.00 39 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.01 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.13 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.04 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.40 +0.03 29 0 0 0
TOTAL PUT 8 4,409 -8
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$ 34.62
29APR26 21.00 C 0.00 0.00 0.00 13.63 +0.12 150 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.63 +0.12 136 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.63 +0.12 122 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.63 +0.12 109 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.63 +0.12 96 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.63 +0.12 84 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.63 +0.12 72 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.63 +0.12 61 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.63 +0.12 49 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.63 +0.12 38 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.63 +0.12 0 0 217 0
29APR26 32.00 C 0.00 0.00 0.00 2.63 +0.12 0 0 362 0
29APR26 33.00 C 1.48 1.48 1.48 1.63 +0.11 0 6 808 -6
29APR26 34.00 C 0.53 0.53 0.50 0.68 +0.08 15 25 509 0
29APR26 35.00 C 0.11 0.11 0.11 0.11 -0.01 15 120 996 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 525 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.67 +0.12 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.67 +0.12 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.68 +0.12 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.68 +0.12 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.68 +0.12 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.68 +0.11 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.69 +0.12 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.70 +0.12 17 0 97 0
28MAY26 32.00 C 2.66 2.66 2.66 2.74 +0.11 17 5 112 -5
28MAY26 33.00 C 0.00 0.00 0.00 1.85 +0.08 17 0 167 0
28MAY26 34.00 C 1.00 1.00 1.00 1.08 +0.05 16 6 900 +6
28MAY26 35.00 C 0.53 0.53 0.48 0.56 -0.01 16 127 945 -12
28MAY26 36.00 C 0.00 0.00 0.00 0.26 0.00 17 0 549 0
28MAY26 37.00 C 0.12 0.12 0.12 0.10 0.00 17 120 413 +120
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 17 0 495 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 16.16 +0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.66 +0.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.16 +0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.67 +0.12 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.67 +0.12 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.67 +0.12 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.67 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.67 +0.05 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.68 +0.06 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.68 +0.05 30 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.68 +0.05 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.68 +0.12 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.69 +0.12 22 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.69 +0.12 17 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.71 +0.11 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.77 +0.10 18 0 159 0
29JUN26 33.00 C 0.00 0.00 0.00 1.86 +0.02 16 0 133 0
29JUN26 34.00 C 0.00 0.00 0.00 1.18 +0.01 17 0 210 0
29JUN26 35.00 C 0.65 0.65 0.65 0.69 -0.01 17 125 523 +125
29JUN26 36.00 C 0.00 0.00 0.00 0.38 -0.02 18 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.67 +0.12 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.68 +0.06 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.68 +0.05 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.68 +0.05 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.68 +0.12 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.69 +0.12 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.70 +0.12 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.73 +0.10 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.82 +0.08 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.97 +0.02 17 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.34 -0.01 17 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 0.87 -0.03 18 0 45 0
30JUL26 36.00 C 0.56 0.56 0.54 0.55 -0.04 18 120 120 +105
30JUL26 37.00 C 0.00 0.00 0.00 0.35 -0.01 18 0 15 0
30JUL26 38.00 C 0.26 0.27 0.26 0.21 -0.01 18 2 2 +2
30JUL26 39.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
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 16.16 +0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.66 +0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.16 +0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.67 +0.12 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.67 +0.12 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.67 +0.12 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.67 +0.05 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.67 +0.05 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.68 +0.06 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.68 +0.05 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.68 +0.04 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.68 +0.11 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.70 +0.12 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.74 +0.11 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.84 +0.09 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.04 +0.07 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.36 +0.05 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.75 +0.04 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.32 +0.03 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.97 +0.01 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 0.00 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 0.00 19 0 2 0
29SEP26 41.00 C 0.24 0.24 0.24 0.17 0.00 19 2 2 +2
29SEP26 42.00 C 0.00 0.00 0.00 0.11 0.00 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.67 +0.12 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.67 +0.12 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.67 +0.05 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.68 +0.06 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.68 +0.05 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.68 +0.04 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.70 +0.11 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.76 +0.10 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.88 +0.08 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 4.10 +0.06 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.42 +0.05 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.82 +0.04 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 +0.03 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.79 +0.01 18 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.42 +0.01 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.12 +0.01 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.89 +0.01 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 -0.01 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 53 0
30DEC26 42.00 C 0.40 0.40 0.40 0.30 -0.01 19 15 230 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.67 +0.05 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.67 +0.05 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.68 +0.06 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.68 +0.05 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.71 +0.07 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.79 +0.10 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.95 +0.09 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.18 +0.08 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.49 +0.08 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.85 +0.07 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.28 +0.06 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.68 +0.05 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.24 +0.05 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.86 +0.04 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.54 +0.03 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.25 0.00 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.01 -0.03 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.87 +0.02 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 +0.01 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
TOTAL CALL 673 14,074 +352
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 742 0
29APR26 32.00 P 0.04 0.04 0.04 0.01 0.00 33 180 1,104 -60
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 617 0
29APR26 34.00 P 0.10 0.10 0.09 0.06 -0.06 16 130 787 -110
29APR26 35.00 P 0.77 0.77 0.61 0.50 -0.13 16 109 360 -27
29APR26 36.00 P 0.00 0.00 0.00 1.38 -0.12 0 0 214 0
29APR26 37.00 P 0.00 0.00 0.00 2.38 -0.12 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.38 -0.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.38 -0.14 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.43 -0.07 100 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.43 -0.11 109 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.38 -0.14 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.38 -0.18 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.38 -0.12 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 143 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 742 0
28MAY26 33.00 P 0.18 0.18 0.18 0.16 -0.04 17 48 864 +48
28MAY26 34.00 P 0.52 0.52 0.44 0.43 -0.04 17 459 1,970 +216
28MAY26 35.00 P 0.00 0.00 0.00 0.92 -0.04 17 0 1,048 0
28MAY26 36.00 P 0.00 0.00 0.00 1.58 -0.10 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.43 -0.12 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.38 -0.12 0 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.38 -0.20 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.38 -0.14 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.43 -0.07 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.43 -0.11 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.38 -0.14 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.38 -0.18 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.38 -0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 551 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 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 0.02 -0.01 18 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 107 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 -0.04 18 0 202 0
29JUN26 33.00 P 0.67 0.67 0.67 0.67 -0.04 18 66 321 0
29JUN26 34.00 P 0.00 0.00 0.00 1.14 -0.04 18 0 209 0
29JUN26 35.00 P 0.00 0.00 0.00 1.77 -0.08 18 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 2.54 -0.08 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.13 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.24 -0.13 17 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.20 -0.13 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.33 +0.02 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.32 +0.08 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.17 -0.12 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.17 -0.12 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.17 -0.12 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.16 -0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.16 -0.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.16 -0.12 23 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 0.00 0.00 0.00 0.01 -0.01 19 0 12 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 25 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 75 0
30JUL26 31.00 P 0.36 0.36 0.36 0.29 -0.05 18 30 90 +30
30JUL26 32.00 P 0.58 0.61 0.52 0.53 -0.05 18 136 122 +106
30JUL26 33.00 P 0.00 0.00 0.00 0.85 -0.08 18 0 156 0
30JUL26 34.00 P 0.00 0.00 0.00 1.35 -0.05 18 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.98 -0.06 19 0 0 0
30JUL26 36.00 P 2.65 2.65 2.65 2.67 -0.11 19 30 30 +30
30JUL26 37.00 P 0.00 0.00 0.00 3.44 -0.13 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.31 -0.13 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.24 -0.13 18 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.35 +0.01 25 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.33 +0.07 27 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.30 +0.01 28 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.17 -0.12 18 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.17 -0.12 21 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 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 172 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 -0.04 19 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 -0.06 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.29 -0.08 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.79 -0.08 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.31 -0.09 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 2.97 -0.10 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.71 -0.11 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.52 -0.11 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.38 -0.12 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.48 +0.07 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.45 -0.10 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.45 -0.05 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.46 -0.05 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.48 +0.01 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.46 +0.07 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.44 +0.08 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.41 +0.07 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.05 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.04 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 -0.05 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.06 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.22 -0.07 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.08 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.13 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 -0.11 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.96 -0.11 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.72 -0.12 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 -0.12 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 -0.13 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.53 -0.12 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.50 -0.11 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.48 -0.08 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.48 +0.01 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.46 +0.07 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.44 +0.08 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.41 +0.07 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 -0.03 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.13 -0.05 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.48 -0.03 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.94 -0.06 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.42 -0.09 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.00 -0.08 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.53 -0.08 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.21 -0.09 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 4.93 -0.10 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.72 -0.10 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.60 -0.13 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.53 -0.12 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.50 -0.11 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 -0.08 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.48 +0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.46 +0.07 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.44 +0.08 27 0 0 0
TOTAL PUT 1,188 17,513 +233
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 1.15 +0.02 140 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 +0.02 128 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.95 +0.02 117 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.02 106 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 +0.01 80 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.64 0.00 70 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 0.00 73 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.28 -0.01 58 0 14 0
29APR26 4.90 C 0.15 0.15 0.15 0.20 -0.01 53 1 31 +1
29APR26 5.00 C 0.09 0.09 0.09 0.14 -0.01 52 2 199 +2
29APR26 5.25 C 0.03 0.04 0.03 0.04 -0.01 49 11 238 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 284 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 253 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 221 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 191 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 201 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 211 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 221 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 230 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 239 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.15 +0.01 76 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.05 +0.01 70 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 +0.01 64 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 0.00 59 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 0.00 58 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
28MAY26 4.90 C 0.25 0.25 0.25 0.28 -0.01 46 1 225 0
28MAY26 5.00 C 0.20 0.21 0.20 0.23 -0.01 46 8 203 +3
28MAY26 5.25 C 0.11 0.12 0.11 0.14 0.00 46 11 577 +3
28MAY26 5.50 C 0.08 0.08 0.07 0.08 -0.01 46 5 505 -3
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 246 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 300 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 51 0 323 0
28MAY26 6.50 C 0.02 0.02 0.02 0.01 0.00 50 59 254 +59
28MAY26 6.75 C 0.01 0.01 0.01 0.01 0.00 55 7 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.63 0.00 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.55 +0.02 78 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.24 +0.01 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.15 +0.01 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 +0.02 59 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 +0.01 54 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.02 46 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 -0.01 45 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 +0.01 48 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 -0.01 46 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.03 43 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 0.00 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 0.00 45 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.01 45 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 0.00 45 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 215 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 0.00 45 0 455 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 0.00 46 0 234 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 45 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 64 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 69 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.06 +0.01 50 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.89 0.00 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 0.00 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.45 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 0.00 44 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 0.00 44 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 0.00 44 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 0.00 45 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 0.00 44 0 6 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 0.00 45 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 45 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 46 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.11 -0.01 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.03 43 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.01 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.01 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.01 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.01 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 0.00 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 0.00 43 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.01 43 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.01 43 0 21 0
29SEP26 5.75 C 0.27 0.27 0.26 0.27 -0.01 43 4 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.01 43 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 0.00 43 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 44 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.37 +0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 0.00 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.02 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.13 -0.03 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.02 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 0.00 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 0.00 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 0.00 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 0.00 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 +0.01 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.01 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 0.00 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.01 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 0.00 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.01 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 0.00 43 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 0.00 43 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 43 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 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 1.37 -0.01 44 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.30 -0.02 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 +0.01 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.01 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 +0.01 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 0.00 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 0.00 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 0.00 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.02 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.01 44 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.01 43 0 6 0
30MAR27 7.50 C 0.22 0.22 0.22 0.22 +0.01 44 8 9 +8
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 43 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 0.10 +0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 10 0
TOTAL CALL 117 13,374 +73
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 233 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 229 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 79 0
29APR26 4.70 P 0.02 0.02 0.02 0.02 -0.01 52 1 455 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 53 0 402 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 -0.02 49 0 370 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 514 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.03 44 0 223 0
29APR26 5.50 P 0.57 0.57 0.57 0.48 -0.02 53 5 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 -0.01 0 0 455 0
29APR26 6.00 P 1.00 1.00 1.00 1.00 +0.02 113 100 57 -93
29APR26 6.25 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 49 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 49 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 48 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 46 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.01 47 0 148 0
28MAY26 4.40 P 0.12 0.12 0.10 0.09 -0.01 46 4 42 +4
28MAY26 4.50 P 0.13 0.13 0.13 0.12 -0.01 46 2 312 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.01 45 0 302 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.01 45 0 52 0
28MAY26 4.80 P 0.27 0.27 0.27 0.23 -0.01 44 2 246 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.27 -0.02 42 0 353 0
28MAY26 5.00 P 0.38 0.39 0.33 0.33 -0.02 43 18 535 +11
28MAY26 5.25 P 0.00 0.00 0.00 0.51 0.00 45 0 170 0
28MAY26 5.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 173 0
28MAY26 5.75 P 0.00 0.00 0.00 0.92 -0.01 44 0 263 0
28MAY26 6.00 P 1.15 1.15 1.15 1.12 -0.04 0 100 195 +47
28MAY26 6.25 P 1.38 1.38 1.38 1.37 -0.03 0 10 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.63 -0.01 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.13 -0.01 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 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 46 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 45 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 46 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 46 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 0.13 -0.01 44 0 20 0
29JUN26 4.40 P 0.17 0.17 0.17 0.17 0.00 45 5 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 0.00 45 0 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.01 43 0 338 0
29JUN26 4.70 P 0.31 0.31 0.28 0.27 -0.01 43 11 85 +11
29JUN26 4.80 P 0.32 0.32 0.32 0.32 0.00 43 5 472 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.37 0.00 43 0 230 0
29JUN26 5.00 P 0.43 0.43 0.41 0.42 -0.01 42 2 157 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.02 42 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.01 43 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 0.00 46 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 0.00 43 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.44 +0.01 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 -0.03 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 +0.01 46 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.01 50 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 -0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.89 -0.01 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.64 -0.01 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.14 -0.01 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.39 -0.01 72 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 45 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 44 0 23 0
30JUL26 4.50 P 0.28 0.28 0.28 0.25 -0.01 43 1 677 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.29 -0.01 43 0 24 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 +0.01 43 0 59 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 0.00 43 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 0.00 43 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 0.00 42 0 41 0
30JUL26 5.25 P 0.00 0.00 0.00 0.64 0.00 41 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 -0.05 41 0 18 0
30JUL26 5.75 P 1.08 1.08 1.08 1.02 +0.02 43 10 10 +10
30JUL26 6.00 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.44 -0.01 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 0.00 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 0.00 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.64 -0.01 44 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.89 -0.01 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 42 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 0.17 -0.01 42 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 43 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.01 43 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.01 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 43 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 0.00 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.01 42 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 0.00 43 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 0.00 43 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.02 41 0 186 0
29SEP26 5.50 P 0.91 0.91 0.91 0.90 -0.05 40 15 51 +15
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.02 42 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 -0.01 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.01 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 -0.01 42 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.01 41 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 0.00 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 -0.01 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.14 -0.01 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 0.00 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.64 -0.01 47 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.14 -0.01 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.39 -0.01 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 0.00 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 0.00 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 0.00 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.02 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.01 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 0.00 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 0.00 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 0.00 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.01 41 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.01 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 -0.01 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 0.00 41 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.02 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 +0.02 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 -0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 -0.01 36 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.39 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.64 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.14 -0.01 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.39 -0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.01 44 0 7 0
30MAR27 4.00 P 0.35 0.35 0.35 0.34 +0.01 42 10 22 +10
30MAR27 4.10 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 0.00 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 0.00 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.01 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.01 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 0.00 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 +0.01 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.02 43 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.01 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 -0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 -0.02 39 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 -0.01 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 -0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 -0.01 37 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.40 -0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.64 -0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.14 -0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.39 -0.01 41 0 0 0
TOTAL PUT 301 15,089 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.08
29APR26 36.00 C 0.00 0.00 0.00 13.09 +0.32 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.09 +0.32 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.09 +0.32 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.09 +0.31 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.21 +0.43 106 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 8.09 +0.31 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.09 +0.31 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.09 +0.31 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.10 +0.31 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.11 +0.30 36 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 3.15 +0.27 36 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 2.25 +0.22 35 0 145 0
29APR26 48.00 C 0.00 0.00 0.00 1.48 +0.12 36 0 188 0
29APR26 49.00 C 0.00 0.00 0.00 0.90 +0.14 37 0 124 0
29APR26 50.00 C 0.29 0.58 0.29 0.47 +0.07 36 55 149 +31
29APR26 52.50 C 0.04 0.10 0.02 0.06 0.00 37 44 138 -32
29APR26 55.00 C 0.04 0.04 0.04 0.01 0.00 42 30 191 +30
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 160 0 15 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
28MAY26 36.00 C 0.00 0.00 0.00 13.32 +0.50 61 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.39 +0.51 61 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.42 +0.47 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.43 +0.45 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.50 +0.46 52 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.53 +0.53 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.36 +0.27 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.46 +0.24 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.62 +0.23 36 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.82 +0.20 36 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 4.08 +0.17 36 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 3.41 +0.14 36 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 2.81 +0.11 36 0 100 0
28MAY26 49.00 C 2.35 2.46 2.35 2.35 +0.16 37 69 79 +9
28MAY26 50.00 C 2.10 2.10 1.93 1.89 +0.15 37 16 135 +16
28MAY26 52.50 C 0.84 1.12 0.84 1.02 +0.04 37 27 157 +25
28MAY26 55.00 C 0.41 0.41 0.41 0.50 +0.01 37 1 109 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 0.00 37 0 63 0
28MAY26 60.00 C 0.12 0.12 0.12 0.10 0.00 37 20 85 +20
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 37 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 32 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.26 +0.40 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.27 +0.43 82 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.28 +0.43 79 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.28 +0.41 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.29 +0.41 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.29 +0.41 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.29 +0.40 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.30 +0.41 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.31 +0.41 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.33 +0.50 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.55 +0.60 63 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.52 +0.54 58 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.61 +0.59 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.44 +0.45 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.71 +0.60 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.73 +0.55 50 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.70 +0.48 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.85 +0.46 45 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.96 +0.45 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.86 +0.26 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.06 +0.24 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.31 +0.24 37 0 0 0
29JUN26 45.00 C 5.43 5.85 5.43 5.60 +0.22 37 18 48 +2
29JUN26 46.00 C 0.00 0.00 0.00 4.94 +0.20 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 4.33 +0.18 37 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 3.88 +0.26 38 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 3.36 +0.24 38 0 130 0
29JUN26 50.00 C 2.97 3.04 2.97 2.89 +0.22 38 36 249 +21
29JUN26 52.50 C 0.00 0.00 0.00 1.93 +0.15 38 0 123 0
29JUN26 55.00 C 0.00 0.00 0.00 1.25 +0.07 38 0 160 0
29JUN26 57.50 C 0.00 0.00 0.00 0.78 +0.05 38 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 +0.03 37 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 0.00 37 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 13.55 +0.39 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.71 +0.56 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.73 +0.50 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.86 +0.53 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.97 +0.58 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.96 +0.41 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.27 +0.52 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.26 +0.28 38 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 6.53 +0.26 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.84 +0.25 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 5.22 +0.25 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.61 +0.16 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 4.21 +0.26 40 0 62 0
30JUL26 49.00 C 3.66 3.85 3.66 3.69 +0.22 40 30 76 -19
30JUL26 50.00 C 3.15 3.15 3.15 3.24 +0.25 39 15 51 -5
30JUL26 52.50 C 0.00 0.00 0.00 2.26 +0.15 39 0 110 0
30JUL26 55.00 C 1.63 1.64 1.63 1.56 +0.12 39 24 125 +24
30JUL26 57.50 C 1.16 1.23 1.16 1.05 +0.09 39 15 16 0
30JUL26 60.00 C 0.00 0.00 0.00 0.69 +0.07 39 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.45 +0.05 39 0 60 0
30JUL26 65.00 C 0.41 0.41 0.41 0.29 +0.04 39 15 109 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.55 +0.58 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.52 +0.52 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.61 +0.42 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.65 +0.38 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 +0.49 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.94 +0.46 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.96 +0.51 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.19 +0.38 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.10 +0.26 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.59 +0.50 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.63 +0.24 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.95 +0.22 38 0 0 0
29SEP26 45.00 C 6.00 6.00 6.00 6.33 +0.04 38 1 2 +1
29SEP26 46.00 C 0.00 0.00 0.00 5.91 +0.53 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 5.20 +0.35 38 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.85 +0.22 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 4.37 +0.20 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 3.94 +0.22 39 0 38 0
29SEP26 52.50 C 3.11 3.11 3.11 3.02 +0.13 39 15 140 0
29SEP26 55.00 C 2.41 2.41 2.41 2.29 +0.11 39 15 171 0
29SEP26 57.50 C 1.85 1.88 1.85 1.72 +0.08 39 30 115 0
29SEP26 60.00 C 1.47 1.47 1.47 1.29 +0.07 39 15 46 +14
29SEP26 62.50 C 0.00 0.00 0.00 0.97 +0.06 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 +0.04 38 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 +0.03 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 +0.04 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.03 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 2 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 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.65 +0.34 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.86 +0.40 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.94 +0.29 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.15 +0.28 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.40 +0.26 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.70 +0.28 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.04 +0.25 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.42 +0.26 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.82 +0.24 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.28 +0.24 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.76 +0.24 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.26 +0.21 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.84 +0.23 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.41 +0.22 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.00 +0.19 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.14 +0.19 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.42 +0.17 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.80 +0.14 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.28 +0.13 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.88 +0.12 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 +0.09 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.00 +0.07 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 +0.07 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.65 +0.05 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.52 +0.05 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.95 +0.32 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.16 +0.32 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.44 +0.32 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.73 +0.32 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.06 +0.31 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.55 +0.72 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.92 +0.43 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.33 +0.36 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.77 +0.31 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.25 +0.28 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.69 +0.21 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.26 +0.33 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.91 +0.40 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.51 +0.38 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.11 +0.37 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.22 +0.32 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.48 +0.27 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.84 +0.22 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.37 +0.26 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.85 +0.21 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.44 +0.18 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.06 +0.21 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.70 +0.08 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.44 +0.13 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.22 +0.10 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.03 +0.10 38 0 0 0
TOTAL CALL 491 9,364 +152
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 188 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 149 0
29APR26 47.00 P 0.00 0.00 0.00 0.16 -0.10 36 0 203 0
29APR26 48.00 P 0.00 0.00 0.00 0.37 -0.19 35 0 232 0
29APR26 49.00 P 0.75 0.83 0.65 0.76 -0.28 35 58 161 +22
29APR26 50.00 P 1.13 1.13 1.13 1.32 -0.32 33 8 225 0
29APR26 52.50 P 3.30 3.30 3.30 3.46 -0.32 36 5 303 0
29APR26 55.00 P 0.00 0.00 0.00 5.92 -0.32 0 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 8.42 -0.32 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 10.92 -0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.42 -0.43 0 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 15.92 -0.43 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 18.42 -0.43 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.92 -0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.42 -0.32 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.92 -0.32 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.42 -0.32 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.92 -0.32 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.42 -0.32 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.92 -0.32 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.42 -0.32 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 28 0
28MAY26 42.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 37 0
28MAY26 43.00 P 0.00 0.00 0.00 0.30 -0.07 37 0 49 0
28MAY26 44.00 P 0.00 0.00 0.00 0.45 -0.10 37 0 41 0
28MAY26 45.00 P 0.90 0.90 0.70 0.66 -0.13 37 11 153 +11
28MAY26 46.00 P 0.99 0.99 0.91 0.93 -0.15 37 13 130 +5
28MAY26 47.00 P 1.21 1.21 1.21 1.26 -0.19 37 1 156 -1
28MAY26 48.00 P 0.00 0.00 0.00 1.61 -0.28 36 0 70 0
28MAY26 49.00 P 0.00 0.00 0.00 2.04 -0.29 35 0 149 0
28MAY26 50.00 P 2.54 2.56 2.54 2.57 -0.35 35 45 146 +1
28MAY26 52.50 P 0.00 0.00 0.00 4.31 -0.29 36 0 106 0
28MAY26 55.00 P 0.00 0.00 0.00 6.31 -0.32 36 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 8.56 -0.34 36 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.95 -0.41 36 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 13.42 -0.45 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.92 -0.45 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.42 -0.43 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.92 -0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.42 -0.32 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.92 -0.32 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.42 -0.32 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.92 -0.32 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.42 -0.32 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.92 -0.32 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.42 -0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 4 0
29JUN26 40.00 P 0.50 0.50 0.50 0.33 -0.02 37 1 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 -0.06 37 0 107 0
29JUN26 42.00 P 0.65 0.65 0.65 0.62 -0.06 37 1 112 +1
29JUN26 43.00 P 0.88 0.88 0.88 0.82 -0.08 37 6 41 0
29JUN26 44.00 P 0.00 0.00 0.00 1.06 -0.10 37 0 58 0
29JUN26 45.00 P 0.00 0.00 0.00 1.32 -0.16 37 0 100 0
29JUN26 46.00 P 1.56 1.56 1.56 1.63 -0.20 37 1 115 +1
29JUN26 47.00 P 0.00 0.00 0.00 2.00 -0.22 36 0 135 0
29JUN26 48.00 P 0.00 0.00 0.00 2.43 -0.22 36 0 102 0
29JUN26 49.00 P 0.00 0.00 0.00 2.90 -0.25 36 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 3.43 -0.27 36 0 300 0
29JUN26 52.50 P 5.04 5.04 5.04 4.96 -0.21 35 2 35 0
29JUN26 55.00 P 0.00 0.00 0.00 6.95 -0.24 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.96 -0.39 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.02 -0.57 31 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 13.54 -0.42 37 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 15.95 -0.42 37 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.42 -0.48 0 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 20.92 -0.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.42 -0.32 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.92 -0.39 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.42 -0.38 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.92 -0.38 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.42 -0.38 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.92 -0.32 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.42 -0.32 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.63 -0.02 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.03 -0.06 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.27 -0.09 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.53 -0.14 38 0 10 0
30JUL26 43.00 P 1.78 1.78 1.78 1.86 -0.13 38 15 148 +15
30JUL26 44.00 P 2.21 2.21 2.21 2.24 -0.12 38 15 86 +15
30JUL26 45.00 P 2.54 2.68 2.54 2.64 -0.15 37 30 132 +15
30JUL26 46.00 P 3.01 3.01 2.95 3.11 -0.15 37 32 35 +4
30JUL26 47.00 P 3.58 3.58 3.58 3.60 -0.17 37 10 193 -10
30JUL26 48.00 P 3.98 4.12 3.98 4.15 -0.18 37 40 90 -15
30JUL26 49.00 P 0.00 0.00 0.00 4.73 -0.21 37 0 139 0
30JUL26 50.00 P 5.22 5.22 5.17 5.35 -0.24 37 35 91 +35
30JUL26 52.50 P 0.00 0.00 0.00 7.03 -0.41 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.05 -0.34 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.12 -0.44 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.32 -0.45 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.61 -0.49 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.96 -0.64 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.41 -0.47 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.98 -0.34 38 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.43 -0.26 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.62 -0.03 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 -0.03 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.98 -0.04 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.19 -0.05 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 -0.06 39 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.67 -0.12 38 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 1.99 -0.12 38 0 49 0
29SEP26 42.00 P 0.00 0.00 0.00 2.30 -0.13 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.67 -0.14 37 0 71 0
29SEP26 44.00 P 0.00 0.00 0.00 3.07 -0.16 37 0 74 0
29SEP26 45.00 P 0.00 0.00 0.00 3.52 -0.16 37 0 77 0
29SEP26 46.00 P 0.00 0.00 0.00 4.00 -0.14 37 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 4.50 -0.16 37 0 91 0
29SEP26 48.00 P 0.00 0.00 0.00 5.05 -0.20 37 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.61 -0.23 37 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 6.23 -0.27 37 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.89 -0.55 36 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.77 -0.36 36 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.72 -0.41 36 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.40 35 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.98 -0.47 35 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.23 -0.50 33 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.58 -0.48 33 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.09 -0.37 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.47 -0.40 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.88 -0.42 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.31 -0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.90 -0.31 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.37 -0.30 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.66 -0.49 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.13 -0.50 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 -0.02 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.66 -0.02 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 -0.03 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.24 -0.04 38 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.04 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.95 -0.12 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.34 -0.17 38 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.78 -0.16 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.22 -0.19 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.71 -0.08 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.21 -0.08 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.74 -0.10 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.32 -0.10 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.90 -0.10 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.50 -0.12 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.15 -0.12 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.93 -0.15 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.81 -0.18 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.80 -0.19 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.90 -0.20 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.05 -0.23 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.28 -0.24 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.56 -0.26 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.88 -0.26 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.25 -0.27 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.64 -0.27 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.05 -0.29 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.48 -0.29 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.93 -0.29 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.38 -0.30 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.34 +0.07 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 +0.07 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.04 +0.08 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.41 0.00 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.68 -0.17 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.14 -0.13 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 -0.20 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.02 -0.16 38 0 16 0
30MAR27 45.00 P 5.45 5.45 5.45 5.45 -0.18 38 10 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.98 -0.19 38 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.49 -0.28 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.21 -0.19 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.76 -0.21 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.39 -0.12 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.88 -0.28 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.59 -0.25 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.49 -0.19 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.54 -0.11 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.45 -0.21 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.54 -0.25 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.76 -0.19 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.99 -0.21 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.24 -0.22 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.55 -0.24 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.89 -0.24 38 0 0 0
TOTAL PUT 339 9,691 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.90
29APR26 32.00 C 0.00 0.00 0.00 14.91 -0.42 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.91 -0.42 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.91 -0.42 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.91 -0.42 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.91 -0.42 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.91 -0.42 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.91 -0.42 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.91 -0.43 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.91 -0.43 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.91 -0.43 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.91 -0.43 0 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 3.92 -0.42 32 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 2.94 -0.43 31 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 2.01 -0.43 30 0 124 0
29APR26 46.00 C 0.00 0.00 0.00 1.22 -0.39 30 0 148 0
29APR26 47.00 C 0.74 0.74 0.61 0.63 -0.33 30 12 199 -1
29APR26 48.00 C 0.00 0.00 0.00 0.27 -0.22 30 0 129 0
29APR26 49.00 C 0.00 0.00 0.00 0.10 -0.13 31 0 128 0
29APR26 50.00 C 0.06 0.07 0.05 0.03 -0.06 31 21 219 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.96 -0.42 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.96 -0.42 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.96 -0.42 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.96 -0.42 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.96 -0.43 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.94 -0.50 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.97 -0.58 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.98 -0.42 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.00 -0.42 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.04 -0.42 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.11 -0.42 30 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.24 -0.40 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.43 -0.39 30 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 2.70 -0.36 30 0 91 0
28MAY26 46.00 C 0.00 0.00 0.00 2.07 -0.33 30 0 67 0
28MAY26 47.00 C 1.63 1.63 1.54 1.56 -0.29 30 35 238 +35
28MAY26 48.00 C 1.10 1.10 1.10 1.14 -0.24 30 16 163 +16
28MAY26 49.00 C 0.78 0.78 0.78 0.81 -0.19 30 15 161 +15
28MAY26 50.00 C 0.58 0.60 0.58 0.55 -0.17 30 50 206 +47
28MAY26 52.50 C 0.31 0.31 0.31 0.19 -0.08 30 4 157 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 153 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.95 -0.42 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.95 -0.42 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.95 -0.43 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.96 -0.42 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.96 -0.42 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.96 -0.42 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.96 -0.42 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.96 -0.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.94 -0.50 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.98 -0.57 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.01 -0.42 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.06 -0.41 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.15 -0.40 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.29 -0.38 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.49 -0.36 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.76 -0.34 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.16 -0.26 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.58 -0.31 31 0 103 0
29JUN26 47.00 C 0.00 0.00 0.00 2.09 -0.26 31 0 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.67 -0.23 31 0 141 0
29JUN26 49.00 C 0.00 0.00 0.00 1.33 -0.20 31 0 168 0
29JUN26 50.00 C 0.00 0.00 0.00 1.07 -0.15 31 0 77 0
29JUN26 52.50 C 0.60 0.60 0.60 0.56 -0.10 31 1 24 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 53 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 27 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.96 -0.43 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.94 -0.50 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.02 -0.53 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.08 -0.35 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.18 -0.41 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.34 -0.38 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.55 -0.36 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.82 -0.35 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.17 -0.33 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.63 -0.25 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.10 -0.28 32 0 15 0
30JUL26 47.00 C 2.57 2.57 2.57 2.65 -0.25 32 15 72 +15
30JUL26 48.00 C 0.00 0.00 0.00 2.24 -0.24 32 0 40 0
30JUL26 49.00 C 0.00 0.00 0.00 1.89 -0.21 32 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 1.59 -0.19 32 0 22 0
30JUL26 52.50 C 0.00 0.00 0.00 1.00 -0.13 32 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.61 -0.08 32 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 0.35 -0.06 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.96 -0.42 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.96 -0.42 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.99 -0.42 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.99 -0.47 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.07 -0.50 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 -0.50 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.34 -0.47 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.46 -0.38 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.68 -0.36 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.97 -0.34 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.29 -0.33 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.69 -0.30 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.11 -0.29 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.68 -0.19 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.19 -0.27 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.74 -0.24 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.32 -0.23 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.95 -0.22 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.62 -0.20 33 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.91 -0.15 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.37 -0.11 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.96 -0.09 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 -0.07 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 -0.07 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.00 -0.41 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.04 -0.42 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.14 -0.40 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.26 -0.39 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.44 -0.38 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.65 -0.36 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.92 -0.35 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.48 -0.05 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.80 -0.06 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.90 -0.31 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.32 -0.28 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -0.28 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.21 -0.25 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.71 -0.25 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.36 -0.27 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.91 -0.25 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.49 -0.24 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.10 -0.22 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.73 -0.23 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.97 -0.17 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.33 -0.13 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.80 -0.10 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 -0.10 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.22 -0.40 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.37 -0.40 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.58 -0.38 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.80 -0.38 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.06 -0.36 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.35 -0.35 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.66 -0.33 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.01 -0.33 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.37 -0.33 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.78 -0.30 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.21 -0.30 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.65 -0.29 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.15 -0.28 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.66 -0.27 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 -0.19 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.95 -0.24 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.52 -0.25 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 5.11 -0.23 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.76 -0.21 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.91 -0.18 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.21 -0.18 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.64 -0.15 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.15 -0.11 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.69 -0.17 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.38 -0.08 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 -0.08 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 -0.06 33 0 0 0
TOTAL CALL 169 7,621 +127
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 388 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 0.00 31 0 70 0
29APR26 45.00 P 0.00 0.00 0.00 0.10 0.00 30 0 378 0
29APR26 46.00 P 0.00 0.00 0.00 0.31 +0.03 30 0 110 0
29APR26 47.00 P 0.72 0.72 0.72 0.71 +0.10 30 1 516 +1
29APR26 48.00 P 0.00 0.00 0.00 1.35 +0.19 30 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 2.18 +0.29 30 0 65 0
29APR26 50.00 P 0.00 0.00 0.00 3.12 +0.37 31 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.60 +0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.10 +0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.60 +0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.10 +0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.60 +0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.10 +0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.60 +0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.10 +0.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.60 +0.42 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 32 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 30 0 43 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 109 0
28MAY26 41.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 98 0
28MAY26 43.00 P 0.00 0.00 0.00 0.61 +0.05 30 0 50 0
28MAY26 44.00 P 0.93 0.93 0.92 0.91 +0.07 30 2 55 0
28MAY26 45.00 P 0.00 0.00 0.00 1.31 +0.12 31 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 1.77 +0.15 30 0 125 0
28MAY26 47.00 P 2.33 2.33 2.33 2.32 +0.18 30 6 108 +6
28MAY26 48.00 P 0.00 0.00 0.00 3.00 +0.22 30 0 156 0
28MAY26 49.00 P 0.00 0.00 0.00 3.74 +0.26 30 0 92 0
28MAY26 50.00 P 0.00 0.00 0.00 4.54 +0.29 30 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 6.77 +0.36 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.22 +0.46 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.68 +0.31 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.11 +0.45 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.61 +0.43 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.10 +0.42 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.60 +0.43 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.10 +0.43 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.59 +0.42 0 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 33 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 0.03 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 31 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 31 0 58 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 15 0
29JUN26 39.00 P 0.39 0.39 0.39 0.30 +0.04 31 18 93 +18
29JUN26 40.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 111 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 +0.06 31 0 42 0
29JUN26 42.00 P 0.00 0.00 0.00 0.89 +0.07 31 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.19 +0.10 31 0 130 0
29JUN26 44.00 P 0.00 0.00 0.00 1.55 +0.14 31 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.97 +0.16 31 0 95 0
29JUN26 46.00 P 2.45 2.45 2.43 2.44 +0.17 31 30 165 +30
29JUN26 47.00 P 3.02 3.02 2.95 2.98 +0.19 30 215 286 +205
29JUN26 48.00 P 0.00 0.00 0.00 3.60 +0.21 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.33 +0.31 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.06 +0.28 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.10 +0.33 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.36 +0.23 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.75 +0.31 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.18 +0.45 34 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.65 +0.47 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.11 +0.42 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.60 +0.42 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.10 +0.43 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.59 +0.42 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.09 +0.43 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.58 +0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.78 +0.05 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.03 +0.07 32 0 15 0
30JUL26 42.00 P 1.30 1.31 1.30 1.32 +0.09 32 3 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.66 +0.13 32 0 16 0
30JUL26 44.00 P 0.00 0.00 0.00 2.04 +0.15 31 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 2.47 +0.16 31 0 75 0
30JUL26 46.00 P 0.00 0.00 0.00 2.96 +0.18 31 0 41 0
30JUL26 47.00 P 3.50 3.50 3.50 3.50 +0.20 31 1 130 0
30JUL26 48.00 P 0.00 0.00 0.00 4.10 +0.22 31 0 87 0
30JUL26 49.00 P 0.00 0.00 0.00 4.80 +0.29 31 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 5.51 +0.25 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.44 +0.31 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.59 +0.28 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.86 +0.30 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.24 +0.30 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.68 +0.42 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.15 +0.41 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.61 +0.43 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.10 +0.43 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 +0.04 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 +0.11 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.46 +0.08 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 +0.09 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.11 +0.12 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 +0.13 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.89 +0.13 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.35 +0.16 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.83 +0.16 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.39 +0.20 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.98 +0.22 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.62 +0.23 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.33 +0.29 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.15 +0.20 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.12 +0.25 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 +0.26 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.47 +0.37 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.81 +0.41 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.21 +0.47 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.62 +0.44 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.10 +0.43 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.60 +0.42 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.09 +0.42 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.58 +0.42 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.68 +0.03 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 +0.05 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.05 +0.06 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.07 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 +0.05 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 +0.20 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.17 +0.10 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.49 +0.10 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 +0.08 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.11 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.70 +0.14 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.18 +0.17 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.68 +0.18 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 +0.19 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.79 +0.21 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.41 +0.22 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 +0.23 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.83 +0.18 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.47 +0.05 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.71 +0.39 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.82 +0.27 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.16 +0.37 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.45 +0.38 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.81 +0.40 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.22 +0.41 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.66 +0.42 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.87 +0.04 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.05 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.27 +0.05 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 +0.07 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.79 +0.07 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.08 +0.09 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.47 +0.15 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.80 +0.14 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.12 +0.11 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.50 +0.10 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.92 +0.14 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.36 +0.13 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.88 +0.20 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.34 +0.14 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.93 +0.22 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.46 +0.19 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.10 +0.25 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.73 +0.27 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.45 +0.30 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.24 +0.20 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.35 +0.30 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.22 +0.27 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.53 +0.33 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.75 +0.35 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.03 +0.37 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.38 +0.38 33 0 0 0
TOTAL PUT 276 9,278 +260
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$ 170.90
29APR26 147.50 C 0.00 0.00 0.00 23.45 -1.51 41 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 20.95 -1.51 35 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 18.45 -1.51 29 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 15.96 -1.50 32 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 13.47 -1.51 30 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 11.03 -1.49 30 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 8.67 -1.45 30 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 6.48 -1.37 30 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 4.55 -1.23 30 0 20 0
29APR26 170.00 C 2.34 2.62 2.07 2.93 -1.20 30 99 148 +72
29APR26 172.50 C 2.00 2.00 1.25 1.73 -0.94 30 85 139 +58
29APR26 175.00 C 0.70 0.80 0.69 0.95 -0.65 30 56 407 +20
29APR26 177.50 C 0.39 0.43 0.32 0.47 -0.42 30 51 419 +44
29APR26 180.00 C 0.26 0.26 0.18 0.23 -0.22 31 46 426 +5
29APR26 182.50 C 0.00 0.00 0.00 0.09 -0.12 30 0 250 0
29APR26 185.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 409 0
29APR26 187.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 406 0
29APR26 190.00 C 0.05 0.05 0.05 0.01 -0.01 34 3 410 -3
29APR26 192.50 C 0.09 0.09 0.04 0.01 0.00 38 13 326 -13
29APR26 195.00 C 0.05 0.05 0.05 0.01 0.00 41 3 914 0
29APR26 197.50 C 0.04 0.04 0.04 0.01 0.00 45 2 477 0
29APR26 200.00 C 0.03 0.04 0.03 0.01 0.00 49 3 854 -2
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 153 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 169 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 24.55 -1.37 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 22.35 -1.33 37 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 20.44 -1.08 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 18.23 -1.22 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 16.29 -1.17 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 14.48 -1.10 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 12.78 -1.04 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 11.22 -0.95 37 0 35 0
28MAY26 167.50 C 8.99 9.51 8.99 9.75 -1.09 37 19 48 +19
28MAY26 170.00 C 7.55 8.19 7.45 8.45 -0.97 37 27 43 +27
28MAY26 172.50 C 6.43 7.20 6.43 7.20 -0.91 37 7 72 +7
28MAY26 175.00 C 6.12 6.12 6.12 6.12 -0.85 37 3 117 0
28MAY26 177.50 C 4.50 5.15 4.50 5.15 -0.74 37 3 80 -1
28MAY26 180.00 C 4.10 4.34 3.60 4.34 -0.62 37 14 174 +10
28MAY26 182.50 C 3.00 3.64 3.00 3.64 -0.53 37 4 96 +3
28MAY26 185.00 C 2.84 2.84 2.50 3.01 -0.49 37 86 112 -9
28MAY26 187.50 C 2.24 2.49 2.09 2.52 -0.37 37 99 158 +40
28MAY26 190.00 C 1.81 2.07 1.74 2.06 -0.33 37 6 84 0
28MAY26 192.50 C 1.48 1.48 1.48 1.72 -0.25 37 15 88 +15
28MAY26 195.00 C 0.00 0.00 0.00 1.39 -0.20 37 0 174 0
28MAY26 197.50 C 0.96 0.96 0.96 1.11 -0.18 37 15 241 0
28MAY26 200.00 C 0.00 0.00 0.00 0.89 -0.14 37 6 327 +6
28MAY26 205.00 C 0.00 0.00 0.00 0.55 -0.10 37 0 245 0
28MAY26 210.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 157 0
28MAY26 215.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 108 0
28MAY26 225.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 199 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 25.51 -1.16 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 23.47 -1.15 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 21.58 -1.04 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 19.71 -1.02 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 18.00 -0.91 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 16.32 -0.88 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 14.81 -0.78 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 13.59 -0.90 37 0 0 0
29JUN26 167.50 C 11.27 11.27 11.27 12.31 -0.73 37 15 45 +15
29JUN26 170.00 C 10.06 10.88 10.06 10.94 -0.75 37 45 45 +45
29JUN26 172.50 C 8.94 9.74 8.94 9.76 -0.63 36 60 75 +30
29JUN26 175.00 C 8.67 8.67 8.67 8.67 -0.63 36 4 50 +4
29JUN26 177.50 C 7.70 7.70 7.70 7.70 -0.53 36 3 41 +2
29JUN26 180.00 C 6.29 6.84 6.29 6.84 -0.45 36 5 152 -2
29JUN26 182.50 C 6.05 6.05 6.05 6.05 -0.35 36 3 74 +3
29JUN26 185.00 C 5.37 5.37 5.37 5.34 -0.30 36 2 53 +2
29JUN26 187.50 C 4.74 4.74 4.74 4.67 -0.22 36 2 78 +2
29JUN26 190.00 C 3.70 4.18 3.66 4.09 -0.21 36 9 58 -8
29JUN26 192.50 C 0.00 0.00 0.00 3.53 -0.19 36 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 3.09 -0.14 36 0 82 0
29JUN26 197.50 C 0.00 0.00 0.00 2.65 -0.14 36 0 121 0
29JUN26 200.00 C 0.00 0.00 0.00 2.30 -0.09 36 0 189 0
29JUN26 205.00 C 1.58 1.60 1.57 1.63 -0.06 36 90 269 +52
29JUN26 210.00 C 1.24 1.24 1.24 1.19 -0.05 36 2 699 +2
29JUN26 215.00 C 1.12 1.12 1.12 0.89 0.00 36 2 42 0
29JUN26 220.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.43 0.00 36 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 0.00 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.14 0.00 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.10 0.00 36 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.07 0.00 36 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 0.00 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 27.00 -1.03 36 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 25.15 -1.01 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 23.37 -0.95 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 21.70 -0.89 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 20.04 -0.88 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 18.56 -0.76 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 17.35 -0.48 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 15.93 -0.90 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 14.61 -0.81 37 0 15 0
30JUL26 170.00 C 13.24 13.27 13.24 13.34 -0.77 37 30 43 +15
30JUL26 172.50 C 12.00 12.11 12.00 12.23 -0.67 37 90 98 +45
30JUL26 175.00 C 10.93 11.06 10.93 11.01 -0.74 36 124 152 +100
30JUL26 177.50 C 9.92 10.07 9.92 10.07 -0.59 36 32 62 +32
30JUL26 180.00 C 9.03 9.18 8.87 9.18 -0.53 36 32 105 +15
30JUL26 182.50 C 8.20 8.34 8.20 8.34 -0.48 37 17 52 +17
30JUL26 185.00 C 7.51 7.57 7.51 7.57 -0.42 37 2 1 +1
30JUL26 187.50 C 6.87 6.87 6.87 6.87 -0.36 37 1 16 +1
30JUL26 190.00 C 6.25 6.25 6.25 6.23 -0.28 37 1 18 0
30JUL26 192.50 C 0.00 0.00 0.00 5.65 -0.20 37 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 5.08 -0.19 37 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 4.50 -0.20 37 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 3.95 -0.25 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 3.12 -0.12 36 0 500 0
30JUL26 210.00 C 0.00 0.00 0.00 2.50 -0.08 36 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 1.96 -0.04 36 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.53 -0.04 36 0 501 0
29SEP26 147.50 C 0.00 0.00 0.00 30.11 -1.03 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 28.47 -0.99 37 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 26.83 -0.99 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 25.28 -0.90 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 23.82 -0.88 37 0 0 0
29SEP26 160.00 C 21.29 21.39 21.29 22.50 -0.75 37 30 30 +30
29SEP26 162.50 C 0.00 0.00 0.00 21.10 -1.08 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 19.75 -1.03 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 18.38 -0.91 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 17.18 -0.86 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 16.18 -0.69 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 15.11 -0.64 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 14.09 -0.62 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 13.15 -0.56 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 12.25 -0.51 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 11.41 -0.49 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 10.57 -0.50 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 9.83 -0.48 37 0 67 0
29SEP26 192.50 C 0.00 0.00 0.00 9.14 -0.44 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 8.50 -0.40 37 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 7.91 -0.36 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 7.26 -0.42 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 6.19 -0.30 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 5.29 -0.23 37 0 105 0
29SEP26 215.00 C 4.60 4.60 4.60 4.60 -0.11 37 5 11 +5
29SEP26 220.00 C 3.85 3.85 3.85 3.81 -0.16 37 1 49 +1
29SEP26 225.00 C 0.00 0.00 0.00 3.22 -0.16 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 2.71 -0.10 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.30 -0.10 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.90 -0.09 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 1.62 -0.07 37 0 0 0
29SEP26 250.00 C 1.62 1.62 1.62 1.38 -0.07 37 15 34 +15
29SEP26 255.00 C 0.00 0.00 0.00 1.12 -0.05 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.94 -0.04 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.77 -0.03 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.65 -0.03 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 33.82 -1.36 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.16 -1.61 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 30.64 -1.02 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.66 -0.57 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 28.24 -0.56 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.33 -1.04 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.62 -0.42 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 23.85 -1.01 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.78 -0.83 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 21.74 -0.76 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.58 -0.73 36 0 0 0
30DEC26 175.00 C 19.44 19.44 19.44 19.50 -0.74 36 15 20 +15
30DEC26 177.50 C 0.00 0.00 0.00 18.49 -0.69 36 0 0 0
30DEC26 180.00 C 16.45 16.45 16.45 17.53 -0.64 36 1 20 0
30DEC26 182.50 C 0.00 0.00 0.00 16.61 -0.61 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 15.74 -0.75 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 14.91 -0.72 36 0 2 0
30DEC26 190.00 C 14.12 14.12 14.12 14.07 -0.44 36 15 31 +15
30DEC26 192.50 C 0.00 0.00 0.00 13.33 -0.54 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 12.61 -0.53 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 11.94 -0.50 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 11.56 -0.21 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 10.25 -0.01 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 9.12 -0.36 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 8.17 +0.02 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 7.26 +0.05 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 6.48 +0.05 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 5.71 +0.07 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.09 +0.08 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.52 +0.08 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 3.96 +0.09 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.53 +0.09 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 3.13 +0.09 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.74 +0.10 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.42 +0.08 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.16 +0.09 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 1.89 +0.09 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 37.22 -0.73 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 35.10 -1.04 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.61 -1.05 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.20 -1.02 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.85 -1.21 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.57 -1.14 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.30 -1.55 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.07 -1.57 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 26.02 -1.41 35 0 0 0
30MAR27 170.00 C 25.10 25.10 24.82 24.82 -0.94 35 10 5 +4
30MAR27 172.50 C 0.00 0.00 0.00 23.76 -0.88 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 22.78 -0.80 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 21.81 -0.74 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 20.82 -0.74 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 19.86 -0.76 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 19.04 -0.59 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 18.24 -0.60 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.63 -0.38 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 16.67 -0.54 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.93 -0.52 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 15.14 -0.58 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 14.95 -0.08 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 13.64 -0.37 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 12.32 -0.37 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 11.29 -0.28 36 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 10.28 -0.28 36 0 37 0
30MAR27 225.00 C 0.00 0.00 0.00 9.27 -0.27 36 0 23 0
TOTAL CALL 1,328 19,307 +756
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.15 0.15 0.15 0.03 +0.01 31 7 224 0
29APR26 160.00 P 0.33 0.33 0.19 0.08 +0.02 31 26 209 -26
29APR26 162.50 P 0.54 0.62 0.33 0.22 +0.06 30 63 286 +12
29APR26 165.00 P 0.95 1.07 0.64 0.54 +0.14 31 71 311 +33
29APR26 167.50 P 1.80 1.80 1.15 1.13 +0.29 31 79 231 +23
29APR26 170.00 P 2.23 2.60 2.05 2.05 +0.47 31 48 320 -18
29APR26 172.50 P 3.58 3.58 3.42 3.42 +0.87 32 13 371 -4
29APR26 175.00 P 5.47 5.47 5.47 5.03 +0.94 30 2 400 -2
29APR26 177.50 P 0.00 0.00 0.00 7.04 +1.14 30 0 284 0
29APR26 180.00 P 0.00 0.00 0.00 9.28 +1.30 30 2 709 -2
29APR26 182.50 P 12.91 12.91 12.91 11.66 +1.40 31 8 278 -8
29APR26 185.00 P 0.00 0.00 0.00 14.11 +1.46 31 0 259 0
29APR26 187.50 P 0.00 0.00 0.00 16.60 +1.49 0 0 249 0
29APR26 190.00 P 0.00 0.00 0.00 19.10 +1.50 0 0 82 0
29APR26 192.50 P 0.00 0.00 0.00 21.60 +1.50 0 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 24.10 +1.50 0 0 449 0
29APR26 197.50 P 0.00 0.00 0.00 26.60 +1.50 0 0 7 0
29APR26 200.00 P 0.00 0.00 0.00 29.10 +1.50 0 0 1 -15
29APR26 205.00 P 0.00 0.00 0.00 34.10 +1.50 0 0 15 0
29APR26 210.00 P 0.00 0.00 0.00 39.11 +1.51 70 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 44.11 +1.51 77 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 49.11 +1.51 84 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 54.10 +1.50 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 59.11 +1.51 98 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 64.10 +1.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 69.10 +1.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 74.10 +1.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 79.10 +1.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 84.10 +1.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 89.10 +1.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 94.10 +1.50 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 99.10 +1.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 104.10 +1.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 109.10 +1.50 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 114.10 +1.50 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 119.10 +1.50 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 124.14 +1.54 181 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 129.10 +1.50 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 139.10 +1.50 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 149.10 +1.50 0 0 0 0
28MAY26 147.50 P 1.12 1.22 1.12 0.85 +0.15 37 80 96 +27
28MAY26 150.00 P 1.53 1.55 1.50 1.16 +0.19 37 18 38 +18
28MAY26 152.50 P 1.86 1.92 1.86 1.54 +0.22 37 132 178 +93
28MAY26 155.00 P 2.22 2.41 2.22 2.04 +0.28 38 207 307 +137
28MAY26 157.50 P 2.92 2.99 2.92 2.64 +0.37 38 67 144 +52
28MAY26 160.00 P 3.61 3.69 3.54 3.33 +0.41 38 39 116 +37
28MAY26 162.50 P 4.44 4.50 4.26 4.16 +0.54 38 24 119 +12
28MAY26 165.00 P 4.60 5.28 4.60 5.12 +0.71 38 9 121 +7
28MAY26 167.50 P 6.47 6.47 6.20 6.19 +0.85 38 5 54 +4
28MAY26 170.00 P 7.68 7.68 7.06 7.36 +0.94 38 13 164 +11
28MAY26 172.50 P 0.00 0.00 0.00 8.56 +0.99 37 0 207 0
28MAY26 175.00 P 10.00 10.00 10.00 9.93 +1.04 37 1 199 0
28MAY26 177.50 P 0.00 0.00 0.00 11.50 +1.06 37 0 165 0
28MAY26 180.00 P 0.00 0.00 0.00 13.16 +1.01 37 2 297 +2
28MAY26 182.50 P 0.00 0.00 0.00 14.93 +1.05 37 0 187 0
28MAY26 185.00 P 0.00 0.00 0.00 16.82 +1.15 37 0 126 0
28MAY26 187.50 P 0.00 0.00 0.00 18.76 +1.16 37 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 20.84 +1.24 37 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 22.95 +1.28 37 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 25.14 +1.31 37 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 27.39 +1.37 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 29.68 +1.38 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 34.79 +1.83 43 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 39.23 +1.44 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 44.13 +1.49 37 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 49.11 +1.51 39 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 54.10 +1.50 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 59.39 +1.79 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 64.42 +1.82 59 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 69.10 +1.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 74.39 +1.79 64 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 79.42 +1.82 68 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 84.42 +1.82 71 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 89.42 +1.82 74 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 94.39 +1.79 76 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 99.39 +1.79 78 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 104.42 +1.82 82 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 109.42 +1.82 84 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 114.37 +1.77 85 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 119.38 +1.78 88 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 124.38 +1.78 90 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 129.37 +1.77 92 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 139.37 +1.77 97 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 149.38 +1.78 102 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.37 +0.40 36 0 21 0
29JUN26 150.00 P 0.00 0.00 0.00 2.88 +0.40 36 0 115 0
29JUN26 152.50 P 0.00 0.00 0.00 3.54 +0.51 36 0 84 0
29JUN26 155.00 P 4.09 4.40 4.09 4.23 +0.54 36 6 53 +4
29JUN26 157.50 P 5.07 5.30 5.04 5.07 +0.66 36 5 16 -1
29JUN26 160.00 P 5.97 5.97 5.97 5.94 +0.74 37 3 79 0
29JUN26 162.50 P 6.69 6.91 6.69 6.91 +0.83 36 18 83 +15
29JUN26 165.00 P 7.80 7.93 7.78 7.93 +0.88 36 27 69 +3
29JUN26 167.50 P 8.83 9.06 8.83 9.06 +0.99 36 48 321 +45
29JUN26 170.00 P 10.06 10.28 10.06 10.28 +1.03 36 91 2,007 -26
29JUN26 172.50 P 11.47 11.47 11.47 11.54 +1.02 36 61 146 -4
29JUN26 175.00 P 0.00 0.00 0.00 12.97 +1.15 36 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 14.50 +1.13 35 0 112 0
29JUN26 180.00 P 0.00 0.00 0.00 16.21 +1.40 36 0 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 17.94 +1.22 36 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 19.72 +1.23 36 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 21.58 +1.31 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 23.51 +1.31 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 25.48 +1.34 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 27.55 +1.37 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 29.63 +1.38 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 31.79 +1.42 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 36.41 +1.85 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 40.81 +1.60 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 45.76 +1.89 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 50.47 +1.99 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 55.35 +2.07 40 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 60.16 +2.02 40 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 65.05 +2.03 41 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 70.03 +1.96 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 74.83 +1.83 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 79.91 +2.10 45 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 84.80 +1.95 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 89.77 +2.01 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 94.74 +2.00 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 99.71 +1.95 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 104.69 +2.00 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 109.65 +1.91 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 114.66 +1.97 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 119.64 +1.97 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 124.62 +1.94 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 129.60 +1.58 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 139.57 +1.58 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 149.54 +1.57 57 0 0 0
30JUL26 147.50 P 4.00 4.00 4.00 3.88 +0.51 37 1 7 +1
30JUL26 150.00 P 0.00 0.00 0.00 4.55 +0.52 37 0 6 0
30JUL26 152.50 P 5.27 5.27 5.27 5.28 +0.58 37 1 4 +1
30JUL26 155.00 P 0.00 0.00 0.00 6.01 +0.58 36 0 2 0
30JUL26 157.50 P 6.81 6.81 6.81 6.85 +0.73 36 1 16 0
30JUL26 160.00 P 7.83 7.83 7.78 7.78 +0.82 36 142 203 +142
30JUL26 162.50 P 8.86 8.86 8.58 8.82 +0.93 36 193 196 +176
30JUL26 165.00 P 9.92 9.95 9.65 9.96 +1.04 36 212 194 +164
30JUL26 167.50 P 10.79 11.15 10.79 11.13 +1.10 36 182 152 +122
30JUL26 170.00 P 12.35 12.35 12.12 12.30 +1.07 36 75 75 +15
30JUL26 172.50 P 13.50 13.74 13.50 13.74 +1.09 36 17 46 +16
30JUL26 175.00 P 0.00 0.00 0.00 15.06 +1.16 36 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 16.52 +1.20 36 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 18.11 +1.31 36 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 19.96 +1.55 36 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 21.70 +1.24 36 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 23.49 +1.25 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 25.28 +1.25 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 27.22 +1.33 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 29.16 +1.32 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 31.12 +1.33 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 33.27 +1.45 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 37.53 +1.66 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 41.93 +1.80 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 46.45 +1.85 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 51.06 +1.89 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.56 +0.49 37 0 27 0
29SEP26 150.00 P 7.40 7.40 7.40 7.43 +0.54 37 1 3 +1
29SEP26 152.50 P 0.00 0.00 0.00 8.30 +0.54 37 0 6 0
29SEP26 155.00 P 9.56 9.56 9.56 9.25 +0.62 37 15 20 +4
29SEP26 157.50 P 10.30 10.31 10.30 10.31 +0.70 38 16 17 +16
29SEP26 160.00 P 0.00 0.00 0.00 11.33 +0.74 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 12.11 +0.42 37 0 104 0
29SEP26 165.00 P 13.60 13.60 13.60 13.59 +0.75 37 1 121 +1
29SEP26 167.50 P 14.68 14.68 14.58 14.94 +1.04 38 44 169 +4
29SEP26 170.00 P 15.98 15.98 15.98 16.24 +1.01 38 22 768 +7
29SEP26 172.50 P 0.00 0.00 0.00 17.34 +0.81 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 18.76 +0.92 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 20.37 +1.09 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 21.92 +1.14 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 23.34 +1.00 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 24.97 +1.02 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 26.62 +1.04 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 28.69 +1.39 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 30.50 +1.11 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 32.02 +0.95 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 34.25 +1.17 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 36.13 +1.14 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 40.19 +1.51 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 44.30 +1.57 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 48.53 +1.53 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.87 +1.69 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 57.29 +1.74 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 61.80 +1.78 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 66.38 +1.82 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 71.03 +1.73 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 75.74 +1.76 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 80.51 +2.10 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 85.31 +1.81 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 90.16 +1.84 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 95.04 +1.86 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.93 +1.86 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.86 +1.88 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 109.80 +1.89 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 114.75 +1.90 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 119.71 +1.91 40 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 9.84 +0.82 38 0 505 0
30DEC26 150.00 P 0.00 0.00 0.00 10.74 +0.83 38 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 11.81 +0.96 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 12.89 +0.97 38 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 13.98 +0.99 38 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 15.10 +1.03 38 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 16.27 +1.06 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 17.50 +1.13 38 0 123 0
30DEC26 167.50 P 18.56 18.56 18.47 18.83 +1.22 38 30 219 +30
30DEC26 170.00 P 19.89 19.89 19.79 20.15 +1.27 38 30 47 +30
30DEC26 172.50 P 0.00 0.00 0.00 21.47 +1.21 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.89 +1.46 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 24.31 +1.13 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 25.83 +1.18 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 27.27 +1.09 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 28.91 +1.07 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 30.57 +1.11 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 32.28 +1.15 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 34.02 +1.19 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 35.81 +1.23 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 37.61 +1.25 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.47 +1.20 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 43.28 +1.36 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 47.21 +1.43 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 51.23 +1.40 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 55.23 +1.33 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 59.42 +1.35 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 63.70 +1.36 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 68.05 +1.39 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 72.48 +1.42 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 76.95 +1.41 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 81.73 +1.65 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.35 +1.69 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 91.01 +1.73 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 95.72 +1.76 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 100.49 +1.78 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.30 +1.80 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.19 +0.58 37 0 3 0
30MAR27 150.00 P 14.00 14.00 13.80 13.28 +0.67 37 3 15 +3
30MAR27 152.50 P 0.00 0.00 0.00 14.37 +0.67 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 15.47 +0.68 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 16.57 +0.69 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.82 +0.80 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 19.12 +0.81 37 0 0 0
30MAR27 165.00 P 21.00 21.00 21.00 20.41 +0.81 37 1 15 0
30MAR27 167.50 P 0.00 0.00 0.00 21.72 +0.82 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.05 +0.84 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 24.55 +0.94 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 26.05 +0.99 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 27.55 +1.05 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 29.07 +1.04 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.56 +1.03 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 32.16 +1.06 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 34.00 +1.24 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 35.46 +1.07 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 37.15 +1.27 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.88 +1.12 38 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 40.66 +1.35 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.46 +1.19 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 46.14 +1.25 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 49.93 +1.28 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.82 +1.34 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.78 +1.37 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.85 +1.41 38 0 0 0
TOTAL PUT 2,162 22,201 +1,162
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$ 8.42
29APR26 5.00 C 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.92 -0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.68 -0.09 42 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.46 -0.09 44 0 61 0
29APR26 8.25 C 0.27 0.27 0.27 0.27 -0.10 43 15 81 +5
29APR26 8.50 C 0.12 0.13 0.12 0.14 -0.07 44 38 111 +11
29APR26 8.75 C 0.05 0.06 0.05 0.06 -0.05 44 60 136 -10
29APR26 9.00 C 0.03 0.03 0.03 0.03 -0.03 48 11 330 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 48 0 611 0
29APR26 9.50 C 0.01 0.01 0.01 0.01 0.00 58 7 576 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 487 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 168 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 180 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 192 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 203 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 213 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 223 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 233 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.69 -0.09 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.44 -0.09 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.20 -0.09 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.71 -0.12 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.48 -0.13 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.28 -0.11 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.12 -0.05 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.94 -0.05 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.76 -0.07 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.63 -0.07 52 0 1 0
28MAY26 8.50 C 0.47 0.47 0.47 0.51 -0.04 52 15 45 +15
28MAY26 8.75 C 0.36 0.38 0.36 0.41 -0.03 52 2 32 0
28MAY26 9.00 C 0.27 0.27 0.27 0.32 -0.02 52 66 232 +66
28MAY26 9.25 C 0.22 0.22 0.21 0.25 -0.02 52 20 37 0
28MAY26 9.50 C 0.16 0.16 0.16 0.20 -0.01 53 9 56 +9
28MAY26 9.75 C 0.12 0.12 0.12 0.15 -0.01 53 12 183 0
28MAY26 10.00 C 0.08 0.09 0.08 0.11 -0.01 52 17 147 0
28MAY26 10.50 C 0.05 0.05 0.05 0.06 -0.01 52 10 63 +10
28MAY26 11.00 C 0.00 0.00 0.00 0.04 0.00 55 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 54 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.84 -0.09 82 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.74 -0.09 79 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.64 -0.10 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.54 -0.09 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.44 -0.09 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.34 -0.09 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.24 -0.10 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.14 -0.08 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.04 -0.10 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.94 -0.08 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.84 -0.08 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.65 -0.06 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.55 -0.09 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.45 -0.08 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.21 -0.08 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.70 -0.14 40 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.48 -0.13 50 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.26 -0.14 52 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.05 -0.14 53 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.85 -0.12 54 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 -0.10 54 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 -0.10 54 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.30 -0.10 54 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.06 56 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 -0.09 54 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.06 54 0 97 0
29JUN26 8.50 C 0.73 0.73 0.73 0.76 -0.06 54 8 138 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 -0.05 55 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.05 55 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.04 55 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 -0.04 55 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.04 55 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.03 56 0 226 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.03 56 0 190 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.02 56 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 57 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 58 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 57 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.77 -0.10 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.56 -0.10 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.36 -0.10 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.16 -0.10 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.97 -0.10 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.80 -0.09 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.63 -0.09 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.48 -0.08 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.34 -0.06 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.21 -0.07 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.09 -0.06 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.98 -0.06 57 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 0.88 -0.06 57 0 30 0
30JUL26 9.00 C 0.70 0.70 0.70 0.79 -0.05 57 5 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.70 -0.05 57 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.63 -0.05 58 0 21 0
30JUL26 9.75 C 0.00 0.00 0.00 0.56 -0.04 58 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.50 -0.04 58 0 22 0
30JUL26 10.50 C 0.00 0.00 0.00 0.39 -0.04 58 0 3 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 -0.03 58 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 -0.03 58 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.02 58 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.79 -0.10 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.70 -0.10 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.62 -0.10 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.53 -0.10 52 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.33 -0.10 55 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 -0.10 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.93 -0.10 57 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.73 -0.11 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.55 -0.10 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 -0.10 58 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.10 57 0 15 0
29SEP26 7.00 C 2.00 2.00 2.00 2.05 -0.12 57 15 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 -0.10 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 -0.08 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 -0.07 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 -0.07 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 -0.07 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.06 59 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 -0.06 59 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.06 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 -0.06 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.94 -0.06 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 -0.06 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 -0.06 59 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 -0.05 59 0 28 0
29SEP26 11.00 C 0.45 0.45 0.45 0.58 -0.04 60 2 13 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.49 -0.04 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.04 59 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.03 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.04 59 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.03 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.03 60 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.02 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.02 60 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.82 -0.10 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.74 -0.10 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.66 -0.11 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.47 -0.10 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.29 -0.10 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.11 -0.10 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.93 -0.11 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.77 -0.10 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.61 -0.10 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 -0.09 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 -0.07 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 -0.06 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 -0.06 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.06 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 -0.06 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 -0.05 58 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 -0.05 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 -0.06 58 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 -0.06 58 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 -0.05 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 -0.05 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.04 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 -0.04 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 -0.04 59 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.04 59 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.04 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 -0.03 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.03 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.03 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.02 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.03 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.03 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.02 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.02 59 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.02 60 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.26 -0.09 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.11 -0.08 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.97 -0.07 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.83 -0.07 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.69 -0.08 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 -0.07 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 -0.08 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 -0.07 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 -0.07 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.11 -0.07 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 -0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.92 -0.06 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 -0.06 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.74 -0.06 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.66 -0.06 59 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 -0.06 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.06 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.43 -0.06 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.06 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 -0.06 59 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 -0.06 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.98 -0.05 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.05 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 -0.04 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.04 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.04 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.04 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 -0.04 59 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 -0.04 59 0 11 0
TOTAL CALL 312 16,445 +108
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 193 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 176 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 115 0
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 114 10 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 222 0
29APR26 7.25 P 0.02 0.02 0.02 0.01 0.00 72 1 183 -1
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 256 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 52 0 294 0
29APR26 8.00 P 0.07 0.07 0.07 0.05 0.00 49 10 777 -10
29APR26 8.25 P 0.00 0.00 0.00 0.11 0.00 47 0 227 0
29APR26 8.50 P 0.29 0.29 0.24 0.23 +0.02 47 20 144 0
29APR26 8.75 P 0.00 0.00 0.00 0.41 +0.05 51 0 91 0
29APR26 9.00 P 0.68 0.68 0.68 0.60 +0.05 44 10 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.84 +0.07 50 0 490 0
29APR26 9.50 P 0.00 0.00 0.00 1.08 +0.07 0 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.37 +0.12 93 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.63 +0.13 111 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.14 +0.14 139 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.64 +0.14 160 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 3.14 +0.14 179 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.62 +0.12 182 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.12 +0.12 197 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.62 +0.12 213 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.14 +0.14 245 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.63 +0.13 250 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.13 +0.13 263 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.63 +0.13 276 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.13 +0.13 289 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.63 +0.13 300 0 0 0
28MAY26 5.75 P 0.03 0.03 0.03 0.01 0.00 61 10 70 -10
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 56 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 54 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 0.00 53 0 210 0
28MAY26 7.00 P 0.12 0.12 0.12 0.09 +0.02 55 87 412 +87
28MAY26 7.25 P 0.00 0.00 0.00 0.13 +0.02 54 0 142 0
28MAY26 7.50 P 0.21 0.21 0.21 0.19 +0.03 54 5 179 +5
28MAY26 7.75 P 0.31 0.31 0.27 0.26 +0.03 54 30 226 -6
28MAY26 8.00 P 0.37 0.37 0.37 0.36 +0.04 55 1 1,535 0
28MAY26 8.25 P 0.00 0.00 0.00 0.47 +0.04 54 0 113 0
28MAY26 8.50 P 0.00 0.00 0.00 0.60 +0.06 55 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 +0.04 54 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.89 +0.04 53 0 246 0
28MAY26 9.25 P 0.00 0.00 0.00 1.07 +0.06 53 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.30 +0.10 57 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.51 +0.11 59 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.73 +0.12 60 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.19 +0.13 64 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.67 +0.13 70 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.16 +0.13 76 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.66 +0.13 83 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.15 +0.13 88 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.65 +0.13 94 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.14 +0.13 98 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.63 +0.12 100 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.13 +0.13 105 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.63 +0.13 110 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.13 +0.12 115 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.64 +0.14 123 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 0.00 0.00 0.00 0.01 0.00 85 0 247 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 80 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 75 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 66 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 4.80 P 0.05 0.05 0.05 0.01 0.00 62 70 134 -17
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 59 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 59 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 57 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 57 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 57 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 57 0 346 0
29JUN26 6.75 P 0.24 0.24 0.24 0.18 +0.01 57 20 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 0.00 56 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 0.00 57 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.01 57 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 +0.02 57 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.02 58 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.02 57 0 279 0
29JUN26 8.50 P 0.90 0.90 0.90 0.86 +0.03 58 2 839 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 +0.05 58 0 291 0
29JUN26 9.00 P 1.19 1.19 1.19 1.16 +0.05 58 15 79 +15
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.07 58 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.07 58 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 +0.06 57 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 +0.08 58 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.31 +0.09 60 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.75 +0.12 61 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.21 +0.12 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.69 +0.13 66 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.18 +0.12 70 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.67 +0.12 73 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.17 +0.14 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.66 +0.12 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.16 +0.14 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.65 +0.13 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.14 +0.13 88 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.64 +0.13 92 0 0 0
30JUL26 5.75 P 0.18 0.18 0.16 0.11 0.00 60 30 104 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.14 0.00 59 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.19 0.00 59 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.25 +0.01 60 0 41 0
30JUL26 6.75 P 0.00 0.00 0.00 0.31 0.00 59 0 42 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 +0.01 60 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.48 +0.01 60 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 +0.01 60 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 +0.01 60 0 1 0
30JUL26 8.00 P 0.83 0.87 0.83 0.80 +0.02 60 20 12 +2
30JUL26 8.25 P 0.00 0.00 0.00 0.93 +0.01 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.07 +0.02 60 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.22 +0.03 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 +0.03 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.53 +0.05 60 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.70 +0.06 60 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.89 +0.07 61 0 0 0
30JUL26 10.00 P 2.06 2.06 2.06 2.08 +0.08 61 10 10 +10
30JUL26 10.50 P 0.00 0.00 0.00 2.47 +0.08 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.89 +0.10 62 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.32 +0.09 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.77 +0.09 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.24 +0.10 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 61 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 0.00 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.01 60 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 -0.01 60 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.01 61 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 0.00 61 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 0.00 61 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 0.00 61 0 117 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 0.00 61 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 0.00 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 +0.01 62 0 28 0
29SEP26 7.75 P 1.05 1.05 1.05 0.96 0.00 61 2 92 +2
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.01 62 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 0.00 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.02 62 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.01 62 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.02 62 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.03 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.05 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 +0.04 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.39 +0.05 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.77 +0.06 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 +0.07 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 +0.08 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 +0.09 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.42 +0.09 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 +0.10 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.33 +0.09 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.80 +0.10 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.10 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.75 +0.10 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.23 +0.10 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.71 +0.10 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 61 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 61 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 0.00 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.01 61 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.01 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.01 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.01 61 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 +0.01 61 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.01 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 +0.02 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.02 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.02 62 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.02 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 +0.02 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.02 62 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.02 62 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.02 62 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.02 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.02 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 +0.04 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.04 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.04 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.04 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.47 +0.07 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.86 +0.07 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 +0.07 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 +0.06 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.10 +0.06 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 +0.09 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.98 +0.09 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.43 +0.10 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.11 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.37 +0.11 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.84 +0.08 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 0.00 61 0 24 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 0.00 61 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 0.00 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.01 61 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 +0.01 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 +0.01 61 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 0.00 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 +0.01 62 0 13 0
30MAR27 7.75 P 1.61 1.61 1.61 1.51 +0.01 62 1 6 +1
30MAR27 8.00 P 0.00 0.00 0.00 1.65 +0.01 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.01 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 +0.02 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.02 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 +0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 +0.01 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.02 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.02 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 +0.02 63 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 +0.02 63 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.72 +0.05 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 +0.05 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 +0.06 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.90 +0.07 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.32 +0.06 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.74 +0.08 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.17 +0.08 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.61 +0.07 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.05 +0.09 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.51 +0.07 65 0 0 0
TOTAL PUT 354 33,697 +108
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$ 41.68
29APR26 32.00 C 0.00 0.00 0.00 9.71 -0.31 101 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.69 -0.34 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.69 -0.28 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.69 -0.28 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.69 -0.29 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.70 -0.29 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.72 -0.31 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.79 -0.33 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.94 -0.35 43 0 60 0
29APR26 41.00 C 1.07 1.58 1.07 1.28 -0.35 46 79 131 -42
29APR26 42.00 C 0.72 0.96 0.69 0.74 -0.31 45 55 231 +15
29APR26 43.00 C 0.36 0.39 0.36 0.38 -0.24 44 28 411 -13
29APR26 44.00 C 0.12 0.32 0.12 0.17 -0.18 44 40 339 +37
29APR26 45.00 C 0.10 0.10 0.10 0.07 -0.11 44 4 257 -4
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 105 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 243 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 128 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.71 -0.42 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.74 -0.45 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.77 -0.46 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.83 -0.29 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.92 -0.29 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.05 -0.30 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.25 -0.30 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.52 -0.29 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.88 -0.27 41 0 60 0
28MAY26 41.00 C 2.18 2.22 2.18 2.38 -0.27 43 30 132 +22
28MAY26 42.00 C 0.00 0.00 0.00 1.89 -0.21 42 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 1.47 -0.19 42 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 1.13 -0.20 42 0 123 0
28MAY26 45.00 C 0.00 0.00 0.00 0.86 -0.16 42 0 94 0
28MAY26 46.00 C 0.68 0.68 0.68 0.64 -0.14 42 6 60 0
28MAY26 47.00 C 0.42 0.42 0.39 0.47 -0.12 42 30 117 +1
28MAY26 48.00 C 0.33 0.34 0.33 0.34 -0.10 42 30 178 +30
28MAY26 49.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 111 0
28MAY26 50.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 54 0
28MAY26 52.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.87 -0.33 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.83 -0.34 73 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.82 -0.26 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.89 -0.21 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.82 -0.36 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.84 -0.36 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.87 -0.38 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.94 -0.37 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.84 -0.55 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.16 -0.31 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.27 -0.30 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.25 -0.28 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.49 -0.28 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.80 -0.27 41 0 1 0
29JUN26 39.00 C 3.36 3.38 3.36 4.16 -0.26 41 30 30 +30
29JUN26 40.00 C 2.87 2.87 2.87 3.69 -0.14 42 15 90 +15
29JUN26 41.00 C 2.43 3.16 2.43 3.14 -0.26 42 19 79 +19
29JUN26 42.00 C 2.13 2.78 2.13 2.66 -0.22 41 46 129 +31
29JUN26 43.00 C 0.00 0.00 0.00 2.25 -0.21 41 0 104 0
29JUN26 44.00 C 0.00 0.00 0.00 1.90 -0.20 41 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 1.59 -0.18 41 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 1.31 -0.17 41 0 97 0
29JUN26 47.00 C 1.12 1.28 1.10 1.08 -0.15 41 30 140 -13
29JUN26 48.00 C 0.77 1.08 0.77 0.89 -0.12 41 45 108 +20
29JUN26 49.00 C 0.00 0.00 0.00 0.72 -0.12 41 0 31 0
29JUN26 50.00 C 0.00 0.00 0.00 0.57 -0.09 41 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.21 -0.44 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.40 -0.41 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.69 -0.32 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.94 -0.10 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.06 -0.30 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.42 -0.29 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.83 -0.29 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.29 -0.28 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.90 -0.26 43 0 0 0
30JUL26 42.00 C 3.39 3.39 3.39 3.39 -0.29 42 9 9 +9
30JUL26 43.00 C 3.26 3.26 3.26 3.01 -0.24 43 9 24 +9
30JUL26 44.00 C 0.00 0.00 0.00 2.64 -0.22 43 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.29 -0.23 43 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 2.00 -0.21 42 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 1.71 -0.21 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.49 -0.18 42 0 10 0
30JUL26 49.00 C 1.33 1.47 1.33 1.27 -0.18 42 23 47 -10
30JUL26 50.00 C 1.29 1.29 1.29 1.06 -0.19 42 14 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.71 -0.12 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.47 -0.09 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.16 -0.27 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.32 -0.23 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.40 -0.30 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.53 -0.29 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.68 -0.30 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.88 -0.29 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.09 -0.30 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.36 -0.29 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.65 -0.28 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.98 -0.26 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 -0.24 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.75 -0.07 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.17 -0.08 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.63 -0.12 45 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.09 -0.22 44 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 4.64 -0.21 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.21 -0.21 44 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 3.80 -0.23 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.45 -0.22 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.16 -0.16 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 -0.14 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.62 -0.13 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.35 -0.16 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 2.14 -0.16 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.63 -0.14 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.24 -0.09 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.11 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.72 -0.06 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.61 -0.25 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.89 -0.25 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.17 -0.25 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.52 -0.22 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.87 -0.22 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.07 -0.38 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.48 -0.38 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.12 -0.16 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.61 -0.13 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.11 -0.12 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.51 -0.23 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 -0.21 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.65 -0.20 44 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.26 -0.19 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.90 -0.18 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.56 -0.18 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.25 -0.17 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.96 -0.17 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.69 -0.15 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.50 -0.07 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.82 -0.20 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.40 -0.11 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.00 -0.03 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.59 -0.08 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.71 -0.23 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.07 -0.24 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.43 -0.24 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.82 -0.23 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.27 -0.22 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.71 -0.22 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.17 -0.20 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.69 -0.17 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.21 -0.15 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.74 -0.16 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.22 -0.20 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.81 -0.18 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.42 -0.18 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.05 -0.17 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.70 -0.17 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.39 -0.11 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.07 -0.16 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 -0.16 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.58 -0.06 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.95 -0.06 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.40 -0.02 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.92 -0.02 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.45 -0.08 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.16 -0.02 45 0 0 0
TOTAL CALL 542 6,007 +156
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 246 0
29APR26 35.00 P 0.09 0.09 0.09 0.01 0.00 64 15 61 -15
29APR26 36.00 P 0.12 0.13 0.12 0.01 0.00 55 30 125 -30
29APR26 37.00 P 0.18 0.20 0.18 0.01 -0.01 46 45 206 +10
29APR26 38.00 P 0.31 0.31 0.27 0.03 -0.03 44 30 196 -15
29APR26 39.00 P 0.47 0.51 0.11 0.10 -0.04 44 109 41 -72
29APR26 40.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 76 0
29APR26 41.00 P 1.20 1.20 0.60 0.53 -0.09 42 31 145 +1
29APR26 42.00 P 0.00 0.00 0.00 0.99 -0.02 42 0 162 0
29APR26 43.00 P 0.00 0.00 0.00 1.68 +0.07 44 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 2.48 +0.12 44 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 3.38 +0.18 44 0 29 0
29APR26 46.00 P 0.00 0.00 0.00 4.34 +0.23 45 0 115 0
29APR26 47.00 P 0.00 0.00 0.00 5.32 +0.26 0 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 6.32 +0.27 0 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.32 +0.28 0 0 2 -42
29APR26 50.00 P 0.00 0.00 0.00 8.42 +0.38 95 0 0 -16
29APR26 52.50 P 0.00 0.00 0.00 10.91 +0.37 112 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.41 +0.37 131 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.92 +0.38 150 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.32 +0.28 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.87 +0.33 163 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.41 +0.37 191 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.87 +0.33 189 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.32 +0.28 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.92 +0.38 232 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 46 0
28MAY26 33.00 P 0.34 0.34 0.34 0.08 -0.01 42 10 12 +10
28MAY26 34.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 45 0
28MAY26 35.00 P 0.35 0.35 0.34 0.23 -0.01 42 30 84 -13
28MAY26 36.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 127 0
28MAY26 37.00 P 1.02 1.02 1.02 0.55 -0.01 42 30 72 0
28MAY26 38.00 P 1.32 1.32 1.32 0.80 -0.01 42 30 94 -5
28MAY26 39.00 P 0.00 0.00 0.00 1.12 -0.01 42 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 1.48 -0.01 41 0 93 0
28MAY26 41.00 P 2.04 2.04 2.04 1.92 +0.01 41 15 118 -4
28MAY26 42.00 P 2.53 2.53 2.53 2.43 +0.02 40 15 40 -12
28MAY26 43.00 P 0.00 0.00 0.00 3.10 +0.16 41 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.79 +0.11 41 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 4.53 +0.13 41 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 5.32 +0.15 41 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.16 +0.17 41 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.02 +0.17 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.95 +0.26 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.01 +0.37 48 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.38 +0.43 49 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.84 +0.42 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.33 +0.44 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.81 +0.45 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.31 +0.46 70 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.80 +0.45 75 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.29 +0.45 79 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.78 +0.47 82 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.25 +0.44 83 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 42 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 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29JUN26 35.00 P 0.70 0.70 0.70 0.62 0.00 41 15 31 +15
29JUN26 36.00 P 0.00 0.00 0.00 0.84 0.00 41 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.11 0.00 41 0 44 0
29JUN26 38.00 P 0.00 0.00 0.00 1.44 +0.01 41 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.80 0.00 41 0 76 0
29JUN26 40.00 P 0.00 0.00 0.00 2.20 +0.01 41 0 112 0
29JUN26 41.00 P 0.00 0.00 0.00 2.66 +0.03 40 0 50 0
29JUN26 42.00 P 3.32 3.32 3.32 3.19 +0.06 40 15 79 +15
29JUN26 43.00 P 0.00 0.00 0.00 3.78 +0.07 40 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 4.47 +0.13 41 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 5.17 +0.11 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.90 +0.13 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.66 +0.12 40 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.48 +0.15 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.34 +0.28 41 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.12 +0.21 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.38 +0.26 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.84 +0.39 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.33 +0.44 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.81 +0.45 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.31 +0.44 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.80 +0.45 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.29 +0.45 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.78 +0.47 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.25 +0.44 63 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 1.06 -0.02 42 0 18 0
30JUL26 36.00 P 0.00 0.00 0.00 1.34 -0.02 42 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.67 -0.02 42 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 2.04 +0.01 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.41 +0.02 42 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.84 +0.03 42 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 3.32 +0.05 41 0 45 0
30JUL26 42.00 P 3.64 3.64 3.64 3.85 +0.06 41 15 55 +15
30JUL26 43.00 P 4.19 4.19 4.19 4.43 +0.07 41 15 45 +15
30JUL26 44.00 P 0.00 0.00 0.00 5.07 +0.09 41 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 5.64 -0.02 40 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.35 +0.06 40 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.10 +0.08 40 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.92 +0.15 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.72 +0.16 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.52 +0.16 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.70 +0.23 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.08 +0.38 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.41 +0.51 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.83 +0.44 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.31 +0.44 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 0.00 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.58 -0.01 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 0.00 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.25 0.00 44 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.63 +0.02 44 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.04 +0.02 44 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.49 +0.03 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.92 +0.01 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.41 +0.01 43 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.93 +0.03 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.55 +0.08 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.17 +0.09 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.82 +0.11 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.36 -0.02 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.17 +0.10 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.87 +0.08 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.60 +0.06 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 +0.09 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.38 +0.10 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.43 +0.08 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.60 +0.10 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.85 +0.12 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.45 +0.43 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.80 +0.40 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.29 +0.45 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.78 +0.47 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.25 +0.44 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.59 +0.03 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.88 +0.03 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.18 +0.04 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.55 +0.05 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.92 +0.05 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.32 +0.06 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.74 +0.03 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.16 +0.04 45 0 0 0
30DEC26 39.00 P 5.25 5.25 5.25 4.62 +0.06 45 15 56 +15
30DEC26 40.00 P 5.78 5.78 5.78 5.10 +0.04 44 15 16 +15
30DEC26 41.00 P 0.00 0.00 0.00 5.61 +0.06 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.16 +0.08 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.73 +0.08 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.33 +0.09 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.97 +0.10 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.68 -0.07 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.38 +0.19 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.07 +0.19 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.83 +0.26 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.33 0.00 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.28 +0.07 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.52 +0.32 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.35 +0.08 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.49 +0.12 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.68 +0.13 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.94 +0.14 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.51 +0.43 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.78 +0.35 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.33 +0.48 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 +0.05 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 +0.05 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.28 +0.05 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 +0.06 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.06 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.56 +0.04 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.97 +0.04 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.43 +0.01 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.92 0.00 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.43 0.00 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.02 +0.05 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.60 +0.11 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.20 +0.12 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.82 +0.06 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.45 +0.02 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.04 +0.07 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.74 +0.10 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.43 +0.09 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.15 +0.09 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.04 +0.13 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.98 +0.12 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.97 +0.11 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.06 +0.13 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.19 +0.15 42 0 0 0
TOTAL PUT 480 5,483 -113
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$ 60.95
24APR26 42.00 C 0.00 0.00 0.00 18.95 +0.25 0 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 17.95 +0.25 0 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 16.95 +0.25 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 15.95 +0.25 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 14.95 +0.25 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 13.95 +0.25 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 12.95 +0.25 0 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 11.95 +0.24 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 10.95 +0.24 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 8.45 +0.24 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 5.95 +0.24 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 3.45 +0.22 0 0 0 -60
24APR26 60.00 C 0.47 1.05 0.47 0.95 +0.13 0 291 0 -125
24APR26 62.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 624 0
24APR26 65.00 C 0.01 0.01 0.01 0.00 -0.05 0 100 692 +100
24APR26 67.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 332 0
24APR26 70.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.95 +0.23 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.96 +0.24 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.95 +0.23 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.98 +0.26 113 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.95 +0.23 0 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.97 +0.25 87 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 13.96 +0.24 0 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 12.97 +0.25 74 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.95 +0.23 0 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 10.97 +0.25 62 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 8.48 +0.26 55 0 141 0
29APR26 55.00 C 0.00 0.00 0.00 6.00 +0.26 45 0 1,044 0
29APR26 57.50 C 3.21 3.67 3.14 3.58 +0.31 37 293 2,776 +56
29APR26 60.00 C 1.15 1.48 1.14 1.39 +0.11 28 728 9,765 +258
29APR26 62.50 C 0.20 0.33 0.20 0.32 -0.01 30 1,637 6,680 -380
29APR26 65.00 C 0.05 0.07 0.05 0.05 -0.02 33 490 24,160 +274
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 11,353 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 23,033 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 150 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 156 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 19.04 +0.32 143 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 17.98 +0.26 108 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 16.98 +0.26 101 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 15.96 +0.24 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 14.99 +0.27 94 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 14.05 +0.33 107 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 13.00 +0.28 85 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 12.00 +0.28 79 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 10.98 +0.26 63 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 8.49 +0.26 53 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 6.02 +0.27 44 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 3.58 +0.26 34 0 60 0
30APR26 60.00 C 1.44 1.44 1.44 1.44 +0.12 28 6 36 +6
30APR26 62.50 C 0.35 0.40 0.35 0.36 -0.05 29 112 240 +111
30APR26 65.00 C 0.08 0.08 0.08 0.06 -0.05 31 10 118 +8
30APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.11 +0.39 63 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.09 +0.35 56 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.07 +0.33 49 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.10 +0.36 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.10 +0.35 47 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.08 +0.33 41 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.12 +0.36 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.14 +0.41 42 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 12.14 +0.36 39 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.19 +0.33 39 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 8.72 +0.27 32 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 6.44 +0.31 31 0 616 0
28MAY26 57.50 C 3.84 4.18 3.78 4.18 +0.13 26 131 1,379 +66
28MAY26 60.00 C 2.20 2.30 2.18 2.46 +0.05 25 11 1,883 -3
28MAY26 62.50 C 1.17 1.42 1.16 1.35 +0.04 26 84 3,471 +64
28MAY26 65.00 C 0.64 0.74 0.62 0.69 +0.01 27 121 4,458 +71
28MAY26 67.50 C 0.30 0.38 0.30 0.35 +0.01 28 91 3,846 +46
28MAY26 70.00 C 0.18 0.20 0.18 0.16 -0.01 29 28 3,533 +16
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 5,752 0
28MAY26 75.00 C 0.10 0.10 0.10 0.04 0.00 31 2 2,252 -2
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 27.08 +0.33 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.10 +0.38 74 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.09 +0.33 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.12 +0.35 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.10 +0.37 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.12 +0.39 62 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.11 +0.38 58 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.11 +0.32 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.14 +0.40 55 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.14 +0.39 52 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.14 +0.39 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.15 +0.39 46 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.15 +0.38 43 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.12 +0.32 38 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.14 +0.34 37 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.20 +0.38 38 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.22 +0.36 36 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.75 +0.24 29 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 6.50 +0.21 28 0 8,920 0
29JUN26 57.50 C 4.58 4.58 4.58 4.44 +0.14 27 6 3,611 +6
29JUN26 60.00 C 2.66 2.88 2.66 2.88 +0.14 27 120 13,600 -57
29JUN26 62.50 C 1.63 1.85 1.63 1.79 +0.10 27 172 14,628 +6
29JUN26 65.00 C 0.92 1.16 0.92 1.05 +0.06 28 263 14,226 +94
29JUN26 67.50 C 0.58 0.68 0.58 0.61 +0.04 28 70 4,164 -60
29JUN26 70.00 C 0.44 0.47 0.42 0.34 +0.02 29 552 6,463 -42
29JUN26 72.50 C 0.30 0.31 0.30 0.19 +0.01 29 41 3,928 -36
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 9,138 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 0.00 30 0 8,311 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 31 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 19.14 +0.39 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.14 +0.38 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.14 +0.38 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.15 +0.38 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.15 +0.33 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.12 +0.28 34 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.14 +0.29 33 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.20 +0.35 34 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.22 +0.34 32 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.77 +0.19 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.62 +0.16 27 0 152 0
30JUL26 57.50 C 4.52 4.91 4.52 4.77 +0.15 27 66 712 +66
30JUL26 60.00 C 0.00 0.00 0.00 3.35 +0.16 28 0 2,171 0
30JUL26 62.50 C 2.35 2.35 2.35 2.28 +0.09 28 161 1,341 +161
30JUL26 65.00 C 1.48 1.70 1.48 1.54 +0.05 28 205 2,711 +205
30JUL26 67.50 C 1.00 1.01 1.00 1.03 +0.04 28 200 1,489 0
30JUL26 70.00 C 0.70 0.70 0.70 0.68 +0.02 29 10 1,450 0
30JUL26 72.50 C 0.57 0.57 0.57 0.45 +0.01 29 30 1,178 0
30JUL26 75.00 C 0.00 0.00 0.00 0.29 0.00 30 0 618 0
30JUL26 77.50 C 0.00 0.00 0.00 0.19 0.00 30 0 462 0
30JUL26 80.00 C 0.26 0.26 0.26 0.13 0.00 30 3 273 +3
30JUL26 82.50 C 0.00 0.00 0.00 0.09 0.00 31 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 0.00 32 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 0.00 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 22.12 +0.38 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.11 +0.36 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.11 +0.32 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.14 +0.39 42 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.14 +0.37 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.14 +0.37 38 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.15 +0.38 36 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.15 +0.33 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.12 +0.28 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.14 +0.26 29 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.20 +0.26 29 0 44 0
29SEP26 50.00 C 10.70 10.70 10.70 11.22 -0.20 27 2 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.10 +0.12 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.24 +0.07 29 0 2,339 0
29SEP26 57.50 C 5.34 5.34 5.34 5.53 +0.06 28 30 2,326 +30
29SEP26 60.00 C 0.00 0.00 0.00 4.33 +0.07 28 0 5,853 0
29SEP26 62.50 C 0.00 0.00 0.00 3.36 +0.08 29 0 4,709 0
29SEP26 65.00 C 2.30 2.30 2.30 2.64 +0.04 29 2 7,118 +2
29SEP26 67.50 C 0.00 0.00 0.00 2.08 +0.02 30 0 6,104 0
29SEP26 70.00 C 0.00 0.00 0.00 1.63 0.00 31 0 4,220 0
29SEP26 72.50 C 0.00 0.00 0.00 1.29 -0.02 32 0 5,344 0
29SEP26 75.00 C 0.89 0.89 0.89 1.03 -0.04 32 3 4,420 0
29SEP26 77.50 C 0.00 0.00 0.00 0.82 -0.04 33 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.05 33 0 3,170 0
29SEP26 82.50 C 0.00 0.00 0.00 0.54 -0.04 34 0 753 0
29SEP26 85.00 C 0.40 0.40 0.40 0.44 -0.05 35 50 1,216 +18
29SEP26 87.50 C 0.34 0.34 0.34 0.38 -0.03 36 1 464 +1
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 1,143 0
29SEP26 95.00 C 0.25 0.25 0.25 0.22 -0.04 37 30 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 20.11 +0.32 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.14 +0.38 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.14 +0.36 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.14 +0.34 31 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.15 +0.30 30 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.15 +0.33 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.24 +0.37 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.35 +0.35 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.49 +0.27 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.67 +0.16 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.87 +0.17 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.30 +0.15 29 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 6.74 +0.14 28 0 1,557 0
30DEC26 60.00 C 0.00 0.00 0.00 5.61 +0.13 28 0 975 0
30DEC26 62.50 C 4.22 4.22 4.22 4.64 +0.12 29 20 5,227 +20
30DEC26 65.00 C 3.54 3.54 3.54 3.86 +0.10 29 2 5,900 +2
30DEC26 67.50 C 0.00 0.00 0.00 3.23 +0.06 30 0 2,409 0
30DEC26 70.00 C 0.00 0.00 0.00 2.68 +0.01 30 0 3,964 0
30DEC26 72.50 C 1.90 1.90 1.90 2.22 -0.01 31 1 2,784 +1
30DEC26 75.00 C 0.00 0.00 0.00 1.87 -0.03 31 0 4,221 0
30DEC26 77.50 C 0.00 0.00 0.00 1.55 -0.05 31 0 2,361 0
30DEC26 80.00 C 1.17 1.17 1.17 1.32 -0.06 32 3 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.10 -0.06 32 0 285 0
30DEC26 85.00 C 0.85 0.85 0.85 0.94 -0.08 33 170 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 -0.10 33 0 388 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 -0.09 34 0 271 0
30DEC26 92.50 C 0.00 0.00 0.00 0.58 -0.10 34 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.50 -0.09 34 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.45 -0.07 35 0 499 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 -0.08 36 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.08 36 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 20.11 +0.28 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.14 +0.38 30 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.14 +0.36 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.22 +0.22 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.33 +0.35 29 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.46 +0.32 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.65 +0.34 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.87 +0.33 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.12 +0.33 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.40 +0.33 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.70 +0.05 29 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.35 +0.13 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 7.84 +0.12 28 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 6.72 +0.10 29 6,800 9,319 +4,050
30MAR27 62.50 C 5.70 5.70 5.70 5.72 +0.08 29 10 60 +10
30MAR27 65.00 C 0.00 0.00 0.00 4.92 +0.05 29 0 1,943 0
30MAR27 67.50 C 0.00 0.00 0.00 4.20 -0.01 29 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 3.57 -0.04 30 0 837 0
30MAR27 72.50 C 2.94 2.95 2.94 3.07 -0.07 30 281 4,033 0
30MAR27 75.00 C 2.46 2.55 2.44 2.59 -0.11 30 17 1,095 +17
30MAR27 77.50 C 0.00 0.00 0.00 2.24 -0.13 31 0 3,076 0
30MAR27 80.00 C 0.00 0.00 0.00 1.91 -0.14 31 0 1,098 0
30MAR27 82.50 C 0.00 0.00 0.00 1.67 -0.13 31 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.46 -0.11 32 0 39 0
30MAR27 87.50 C 0.00 0.00 0.00 1.27 -0.10 32 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.09 -0.17 32 0 338 0
30MAR27 92.50 C 0.00 0.00 0.00 0.89 -0.22 32 0 39 0
30MAR27 95.00 C 0.00 0.00 0.00 0.82 -0.16 33 0 124 0
30MAR27 97.50 C 0.00 0.00 0.00 0.70 -0.16 33 0 102 0
TOTAL CALL 13,456 417,655 +5,003
24APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 57.50 P 0.01 0.01 0.01 0.00 -0.03 0 50 508 0
24APR26 60.00 P 0.15 0.18 0.05 0.00 -0.15 0 152 5,522 -80
24APR26 62.50 P 2.21 2.22 1.40 1.55 -0.34 0 39 0 -396
24APR26 65.00 P 4.35 4.45 4.35 4.05 -0.36 0 31 0 -187
24APR26 67.50 P 0.00 0.00 0.00 6.55 -0.36 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 9.05 -0.36 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 11.55 -0.36 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 14.05 -0.36 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 16.55 -0.36 0 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 19.05 -0.36 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 21.55 -0.36 0 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 24.05 -0.36 0 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 26.55 -0.36 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 29.05 -0.36 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 31.55 -0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,366 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 5,665 0
29APR26 57.50 P 0.12 0.12 0.07 0.11 -0.01 37 9 5,836 -1
29APR26 60.00 P 0.66 0.73 0.36 0.45 -0.16 29 1,233 12,823 +409
29APR26 62.50 P 2.21 2.21 1.66 1.85 -0.27 30 355 6,129 -179
29APR26 65.00 P 4.43 4.43 3.89 4.17 -0.26 41 124 15,683 -94
29APR26 67.50 P 6.50 6.50 6.50 6.55 -0.36 0 9 3,517 -9
29APR26 70.00 P 9.68 9.68 9.42 9.05 -0.36 0 5 972 0
29APR26 72.50 P 0.00 0.00 0.00 11.60 -0.31 77 0 367 0
29APR26 75.00 P 0.00 0.00 0.00 14.08 -0.35 84 0 70 0
29APR26 77.50 P 0.00 0.00 0.00 16.58 -0.34 95 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.08 -0.38 106 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.58 -0.33 116 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.08 -0.34 125 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.58 -0.34 135 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.08 -0.38 144 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.58 -0.33 152 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.08 -0.33 161 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.58 -0.33 169 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.08 -0.34 177 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.58 -0.33 185 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 10 0
30APR26 57.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 252 0
30APR26 60.00 P 0.75 0.80 0.41 0.50 -0.15 29 2,941 5,267 +2,405
30APR26 62.50 P 2.36 2.36 1.81 1.91 -0.28 30 15 40 +6
30APR26 65.00 P 4.41 4.55 4.41 4.17 -0.26 38 36 84 +36
30APR26 67.50 P 0.00 0.00 0.00 6.55 -0.36 0 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 9.05 -0.36 0 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 11.60 -0.31 70 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 14.08 -0.35 77 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 16.58 -0.34 87 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 19.08 -0.38 97 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 21.58 -0.33 107 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 24.08 -0.34 115 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 26.58 -0.34 124 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 29.08 -0.38 132 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 31.58 -0.33 140 0 0 0
28MAY26 41.00 P 0.01 0.01 0.01 0.01 0.00 50 124 124 +120
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 1,256 0
28MAY26 50.00 P 0.06 0.06 0.06 0.07 +0.02 35 12 1,313 +12
28MAY26 52.50 P 0.17 0.17 0.17 0.15 +0.02 32 4 3,000 -4
28MAY26 55.00 P 0.32 0.32 0.27 0.33 -0.01 29 304 5,088 -97
28MAY26 57.50 P 0.79 0.82 0.62 0.70 -0.06 27 313 4,282 +11
28MAY26 60.00 P 1.65 1.74 1.37 1.47 -0.15 26 97 5,023 +31
28MAY26 62.50 P 3.22 3.22 3.04 2.73 -0.24 25 17 2,722 +11
28MAY26 65.00 P 5.05 5.06 4.46 4.71 -0.19 28 220 1,930 -5
28MAY26 67.50 P 0.00 0.00 0.00 6.78 -0.26 28 0 1,771 0
28MAY26 70.00 P 0.00 0.00 0.00 9.12 -0.29 28 0 624 0
28MAY26 72.50 P 0.00 0.00 0.00 11.60 -0.31 33 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 14.08 -0.35 36 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.58 -0.34 41 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.08 -0.38 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.58 -0.33 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.08 -0.34 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.58 -0.34 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.08 -0.38 62 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.58 -0.33 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.08 -0.33 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.58 -0.33 72 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.08 -0.34 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.58 -0.33 79 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 34 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 0.00 33 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 0.00 33 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 0.00 32 0 24,223 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 0.00 32 0 3,181 0
29JUN26 48.00 P 0.16 0.16 0.16 0.18 -0.01 31 30 3,022 +30
29JUN26 49.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 2,039 0
29JUN26 50.00 P 0.28 0.28 0.28 0.32 -0.02 30 7 27,996 -7
29JUN26 52.50 P 0.53 0.54 0.53 0.63 -0.04 29 37 7,843 -16
29JUN26 55.00 P 1.18 1.18 1.17 1.14 -0.06 28 56 13,127 +26
29JUN26 57.50 P 2.00 2.00 1.80 1.92 -0.10 27 503 11,356 -30
29JUN26 60.00 P 0.00 0.00 0.00 3.07 -0.15 26 0 13,686 0
29JUN26 62.50 P 0.00 0.00 0.00 4.68 -0.19 26 0 11,475 0
29JUN26 65.00 P 0.00 0.00 0.00 6.70 -0.20 27 0 9,175 0
29JUN26 67.50 P 8.60 8.81 8.60 8.81 +0.03 27 123 2,307 +3
29JUN26 70.00 P 0.00 0.00 0.00 11.08 -0.27 27 0 4,237 0
29JUN26 72.50 P 0.00 0.00 0.00 13.47 -0.25 28 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 15.81 -0.35 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 18.25 -0.36 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.72 -0.35 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.17 -0.37 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 25.65 -0.37 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.13 -0.38 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.64 -0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.11 -0.38 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.60 -0.38 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.12 -0.31 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.77 -0.19 37 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.11 -0.30 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 8 0
30JUL26 44.00 P 0.13 0.13 0.13 0.05 -0.05 28 1 307 +1
30JUL26 45.00 P 0.00 0.00 0.00 0.08 -0.06 28 0 828 0
30JUL26 46.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 1,205 0
30JUL26 47.00 P 0.29 0.29 0.29 0.17 -0.09 28 2 1,003 -2
30JUL26 48.00 P 0.00 0.00 0.00 0.24 -0.11 28 0 407 0
30JUL26 49.00 P 0.44 0.44 0.44 0.33 -0.11 27 4 785 +4
30JUL26 50.00 P 0.53 0.53 0.53 0.45 -0.10 27 20 493 +20
30JUL26 52.50 P 0.93 0.93 0.85 0.88 -0.11 27 121 2,613 +120
30JUL26 55.00 P 1.58 1.58 1.40 1.50 -0.14 27 340 4,043 +340
30JUL26 57.50 P 2.64 2.64 2.33 2.42 -0.13 27 40 5,600 +6
30JUL26 60.00 P 3.95 3.95 3.50 3.65 -0.16 26 22 3,651 +18
30JUL26 62.50 P 5.37 5.37 5.37 5.19 -0.19 26 2 244 +2
30JUL26 65.00 P 6.94 6.94 6.94 7.06 -0.22 27 6 1,667 +6
30JUL26 67.50 P 0.00 0.00 0.00 9.19 -0.22 28 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 11.32 -0.28 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.64 -0.37 28 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.98 -0.26 28 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 18.38 -0.27 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.82 -0.27 19 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.29 -0.27 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.75 -0.27 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.26 -0.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.75 -0.25 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 33.24 -0.25 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 3,073 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 1,513 0
29SEP26 41.00 P 0.28 0.28 0.28 0.08 -0.04 28 200 1,102 +200
29SEP26 42.00 P 0.32 0.32 0.32 0.11 -0.05 28 3 1,791 +3
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 1,467 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.08 28 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 -0.10 28 0 4,956 0
29SEP26 46.00 P 0.70 0.70 0.70 0.39 -0.10 28 30 1,265 +15
29SEP26 47.00 P 0.75 0.75 0.75 0.50 -0.13 28 60 1,037 +25
29SEP26 48.00 P 0.84 0.84 0.84 0.65 -0.13 28 20 1,817 0
29SEP26 49.00 P 1.13 1.14 1.07 0.82 -0.15 29 160 2,254 0
29SEP26 50.00 P 1.32 1.35 1.17 1.03 -0.15 29 282 24,694 +180
29SEP26 52.50 P 1.96 1.98 1.79 1.67 -0.19 29 360 6,875 +69
29SEP26 55.00 P 2.77 2.78 2.59 2.56 -0.20 29 255 14,626 +165
29SEP26 57.50 P 3.91 3.91 3.91 3.68 -0.20 30 155 8,619 0
29SEP26 60.00 P 5.25 5.25 5.07 5.04 -0.18 30 230 11,480 0
29SEP26 62.50 P 0.00 0.00 0.00 6.61 -0.17 31 0 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.42 -0.22 32 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.12 -0.23 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.36 -0.41 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.57 -0.38 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.82 -0.39 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.13 -0.39 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.56 -0.32 38 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.86 -0.38 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.33 -0.20 40 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.73 -0.22 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.14 -0.23 41 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.54 -0.38 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.97 -0.31 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.41 -0.26 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.86 -0.27 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.31 -0.25 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 800 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.04 28 0 85 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.71 -0.06 29 0 525 0
30DEC26 46.00 P 1.26 1.26 1.26 0.87 -0.05 29 1 199 +1
30DEC26 47.00 P 0.00 0.00 0.00 1.06 -0.07 29 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 1.27 -0.07 29 0 5,753 0
30DEC26 49.00 P 1.85 1.85 1.84 1.50 -0.09 29 100 1,506 +100
30DEC26 50.00 P 2.11 2.11 2.07 1.78 -0.08 29 227 3,771 +227
30DEC26 52.50 P 2.82 2.82 2.82 2.58 -0.09 29 6 7,697 +6
30DEC26 55.00 P 3.79 3.79 3.78 3.57 -0.10 30 6 4,701 +6
30DEC26 57.50 P 0.00 0.00 0.00 4.75 -0.11 30 0 3,247 0
30DEC26 60.00 P 0.00 0.00 0.00 6.12 -0.12 30 0 2,227 0
30DEC26 62.50 P 0.00 0.00 0.00 7.65 -0.13 31 0 5,118 0
30DEC26 65.00 P 9.63 9.63 9.63 9.32 -0.20 31 30 6,184 +30
30DEC26 67.50 P 0.00 0.00 0.00 11.27 -0.23 32 0 2,531 0
30DEC26 70.00 P 0.00 0.00 0.00 13.26 -0.29 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.30 -0.35 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.42 -0.38 34 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 19.63 -0.39 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.89 -0.40 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.21 -0.39 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.55 -0.40 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.92 -0.40 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.31 -0.40 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.73 -0.25 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.13 -0.27 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.55 -0.28 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.01 -0.24 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.43 -0.27 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 227 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 -0.05 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 -0.05 29 0 74 0
30MAR27 44.00 P 0.00 0.00 0.00 0.97 -0.05 29 0 57 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.06 29 0 87 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.07 29 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.59 -0.08 29 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.86 -0.08 29 0 123 0
30MAR27 49.00 P 2.51 2.51 2.35 2.14 -0.08 29 120 2,160 +120
30MAR27 50.00 P 2.79 2.79 2.68 2.44 -0.10 29 60 827 0
30MAR27 52.50 P 3.48 3.48 3.48 3.31 -0.11 30 3 790 0
30MAR27 55.00 P 4.73 4.73 4.73 4.38 -0.12 30 160 1,163 +160
30MAR27 57.50 P 5.65 5.65 5.65 5.53 -0.21 30 160 1,280 +160
30MAR27 60.00 P 7.24 7.24 7.24 6.95 -0.18 30 6,804 9,831 +4,050
30MAR27 62.50 P 0.00 0.00 0.00 8.46 -0.19 31 0 409 0
30MAR27 65.00 P 0.00 0.00 0.00 10.10 -0.25 31 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.95 -0.31 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.54 -0.68 30 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.85 -0.29 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.92 -0.39 33 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 20.07 -0.38 33 0 0 0
30MAR27 80.00 P 22.02 22.02 22.02 22.29 -0.37 34 1 9 +1
30MAR27 82.50 P 0.00 0.00 0.00 24.52 -0.30 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.81 -0.40 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.13 -0.40 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.50 -0.36 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.87 -0.38 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.18 -0.46 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.65 -0.25 37 0 0 0
TOTAL PUT 16,837 475,320 +8,028
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$ 11.33
29APR26 5.00 C 0.00 0.00 0.00 6.33 +0.23 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 6.08 +0.23 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.83 +0.23 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.58 +0.23 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.33 +0.23 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.08 +0.23 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.83 +0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.58 +0.23 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.33 +0.23 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 4.08 +0.23 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.83 +0.23 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.58 +0.23 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.33 +0.23 0 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 3.08 +0.23 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.83 +0.23 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.58 +0.23 0 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 2.33 +0.23 0 0 1,075 0
29APR26 9.25 C 0.00 0.00 0.00 2.08 +0.23 0 0 1,424 0
29APR26 9.50 C 1.80 1.80 1.80 1.83 +0.23 0 1 1,926 -1
29APR26 9.75 C 1.56 1.56 1.56 1.58 +0.23 0 6 1,110 0
29APR26 10.00 C 1.17 1.27 1.17 1.33 +0.22 0 20 722 -20
29APR26 10.50 C 0.00 0.00 0.00 0.83 +0.22 0 0 4,350 0
29APR26 11.00 C 0.27 0.38 0.27 0.40 +0.16 36 84 3,155 +66
29APR26 11.50 C 0.10 0.11 0.08 0.13 +0.06 37 66 1,490 -2
29APR26 12.00 C 0.02 0.04 0.02 0.03 +0.02 40 129 1,431 -2
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 5.34 +0.23 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.09 +0.23 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.84 +0.24 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.59 +0.23 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.35 +0.25 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.10 +0.23 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.85 +0.24 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.60 +0.25 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.35 +0.23 45 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 3.10 +0.23 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.85 +0.23 35 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.58 +0.18 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.35 +0.22 24 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 2.11 +0.22 34 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.87 +0.23 34 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.64 +0.24 34 0 645 0
28MAY26 10.00 C 0.00 0.00 0.00 1.41 +0.24 33 0 2,012 0
28MAY26 10.50 C 0.89 0.89 0.89 0.97 +0.17 30 2 2,076 0
28MAY26 11.00 C 0.56 0.62 0.52 0.64 +0.13 32 355 8,274 -225
28MAY26 11.50 C 0.31 0.39 0.31 0.39 +0.09 33 139 6,385 -90
28MAY26 12.00 C 0.22 0.24 0.22 0.23 +0.07 34 50 1,551 -12
28MAY26 12.50 C 0.13 0.16 0.13 0.12 +0.04 34 17 1,054 +17
28MAY26 13.00 C 0.09 0.10 0.09 0.06 +0.02 34 42 1,146 +32
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 362 0
28MAY26 14.50 C 0.02 0.03 0.02 0.01 0.00 38 120 321 +61
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.95 +0.23 98 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.85 +0.23 94 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.75 +0.25 91 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.65 +0.23 88 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.55 +0.23 85 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.45 +0.23 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.35 +0.25 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.10 +0.23 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.58 +0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.35 +0.24 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.09 +0.22 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.85 +0.24 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.60 +0.24 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.35 +0.25 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.10 +0.23 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.85 +0.23 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.60 +0.24 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.36 +0.24 35 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.10 +0.19 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.87 +0.24 36 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.62 +0.22 33 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.38 +0.23 33 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.14 +0.23 32 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.91 +0.26 32 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.64 +0.20 25 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.49 +0.20 34 0 6,276 0
29JUN26 10.50 C 0.97 1.05 0.97 1.10 +0.18 33 31 5,784 +5
29JUN26 11.00 C 0.69 0.75 0.69 0.77 +0.14 32 71 6,018 +30
29JUN26 11.50 C 0.53 0.53 0.53 0.54 +0.11 33 7 1,566 +7
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.09 34 0 1,357 0
29JUN26 12.50 C 0.26 0.26 0.26 0.23 +0.07 34 30 630 +30
29JUN26 13.00 C 0.17 0.17 0.17 0.14 +0.04 34 30 2,148 0
29JUN26 13.50 C 0.14 0.14 0.14 0.08 +0.02 34 30 697 0
29JUN26 14.00 C 0.09 0.10 0.09 0.05 +0.02 34 90 690 +90
29JUN26 14.50 C 0.07 0.07 0.07 0.03 +0.01 35 60 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.11 +0.23 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.86 +0.23 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.61 +0.25 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.36 +0.23 33 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.10 +0.19 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.87 +0.24 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.62 +0.22 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.39 +0.22 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.14 +0.23 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.94 +0.25 33 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.73 +0.26 33 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.53 +0.24 33 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 1.14 +0.16 31 0 1,267 0
30JUL26 11.00 C 0.77 0.77 0.77 0.84 +0.13 32 30 1,169 +30
30JUL26 11.50 C 0.60 0.60 0.60 0.63 +0.12 33 200 320 +197
30JUL26 12.00 C 0.00 0.00 0.00 0.46 +0.11 34 0 792 0
30JUL26 12.50 C 0.00 0.00 0.00 0.32 +0.09 34 0 165 0
30JUL26 13.00 C 0.24 0.27 0.24 0.22 +0.07 34 1,100 1,182 +1,010
30JUL26 13.50 C 0.19 0.20 0.19 0.14 +0.04 33 61 331 +61
30JUL26 14.00 C 0.14 0.16 0.14 0.10 +0.04 34 75 235 +75
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 100 0
30JUL26 15.00 C 0.10 0.10 0.10 0.04 +0.01 33 30 40 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.75 +0.23 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.65 +0.23 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.55 +0.23 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.45 +0.23 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.35 +0.23 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.10 +0.23 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.85 +0.23 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.60 +0.23 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.10 +0.23 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.85 +0.23 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.60 +0.23 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.35 +0.22 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.11 +0.23 39 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.86 +0.23 36 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.61 +0.22 32 0 433 0
29SEP26 8.00 C 3.21 3.21 3.21 3.37 +0.23 35 1 2,905 -1
29SEP26 8.25 C 0.00 0.00 0.00 3.19 +0.28 43 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.87 +0.20 29 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.63 +0.22 29 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.40 +0.23 29 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.17 +0.20 29 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 +0.26 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.85 +0.24 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 +0.23 35 0 2,695 0
29SEP26 10.50 C 1.22 1.22 1.22 1.32 +0.16 33 1 4,761 -1
29SEP26 11.00 C 0.96 0.96 0.96 1.06 +0.14 33 50 1,881 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 +0.13 34 0 2,905 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 +0.11 34 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 +0.10 34 0 162 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 +0.08 34 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 +0.05 34 0 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.04 34 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 75 0
29SEP26 17.00 C 0.08 0.08 0.08 0.05 +0.02 36 20 20 +20
30DEC26 5.00 C 0.00 0.00 0.00 6.35 +0.23 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.10 +0.23 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.85 +0.23 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.60 +0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.10 +0.23 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.85 +0.23 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.60 +0.23 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.35 +0.22 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.11 +0.23 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.86 +0.22 30 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.61 +0.22 27 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.37 +0.23 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.19 +0.24 35 0 56 0
30DEC26 8.50 C 2.81 2.81 2.81 2.87 +0.20 24 1 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.65 +0.20 26 0 328 0
30DEC26 9.00 C 2.43 2.43 2.43 2.45 +0.18 28 1 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.27 +0.18 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 +0.23 32 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.99 +0.22 32 0 486 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 +0.21 32 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 +0.13 31 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 +0.12 31 0 884 0
30DEC26 11.50 C 0.89 0.89 0.89 1.04 +0.11 31 10 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 +0.10 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.08 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.07 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.06 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.85 +0.23 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.61 +0.23 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.36 +0.23 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.12 +0.23 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.86 +0.20 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.65 +0.22 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.43 +0.21 31 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 +0.24 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.93 +0.20 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.74 +0.19 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.56 +0.19 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.39 +0.18 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 +0.18 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 +0.17 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 +0.16 29 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 1.66 +0.15 30 0 1,385 0
30MAR27 11.00 C 1.29 1.29 1.29 1.42 +0.14 30 69 1,148 +69
30MAR27 11.50 C 0.00 0.00 0.00 1.21 +0.13 30 0 101 0
30MAR27 12.00 C 0.93 0.93 0.93 1.03 +0.12 30 18 690 -18
30MAR27 12.50 C 0.79 0.79 0.79 0.86 +0.09 30 18 2,122 -18
30MAR27 13.00 C 0.67 0.67 0.67 0.73 +0.10 30 18 221 0
30MAR27 13.50 C 0.56 0.56 0.56 0.61 +0.08 30 18 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.05 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.06 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30MAR27 16.50 C 0.24 0.24 0.24 0.21 +0.04 31 150 150 +148
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
TOTAL CALL 3,251 206,724 +1,588
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 243 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 229 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 215 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 202 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 189 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 176 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 164 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,026 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 830 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,608 0
29APR26 10.50 P 0.02 0.02 0.01 0.01 -0.02 39 25 2,772 +25
29APR26 11.00 P 0.11 0.11 0.07 0.07 -0.08 36 147 2,556 +105
29APR26 11.50 P 0.00 0.00 0.00 0.31 -0.16 40 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 0.71 -0.22 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.17 -0.23 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.67 -0.26 0 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.24 -0.18 113 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.73 -0.19 126 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.25 -0.18 151 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.71 -0.25 143 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.22 -0.22 163 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.71 -0.28 168 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.23 -0.21 194 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.72 -0.20 199 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,147 0
28MAY26 9.50 P 0.04 0.04 0.04 0.02 -0.01 34 2 2,560 0
28MAY26 9.75 P 0.05 0.05 0.05 0.04 -0.01 35 33 1,892 +27
28MAY26 10.00 P 0.09 0.09 0.07 0.06 -0.03 34 194 2,267 +145
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.05 34 0 2,889 0
28MAY26 11.00 P 0.35 0.36 0.30 0.31 -0.09 34 156 815 -92
28MAY26 11.50 P 0.68 0.68 0.68 0.56 -0.14 34 83 520 0
28MAY26 12.00 P 1.00 1.00 1.00 0.90 -0.17 36 10 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.30 -0.20 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.75 -0.23 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.25 -0.22 47 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.75 -0.19 54 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.26 -0.23 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.71 -0.25 58 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.22 -0.22 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.71 -0.28 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.23 -0.21 78 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.72 -0.27 80 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 11,951 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 50 10 7,272 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,833 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 3,609 0
29JUN26 9.25 P 0.08 0.08 0.08 0.08 -0.01 35 75 1,329 +75
29JUN26 9.50 P 0.11 0.11 0.11 0.11 -0.02 34 30 2,368 +30
29JUN26 9.75 P 0.14 0.14 0.14 0.15 -0.03 33 120 2,628 +30
29JUN26 10.00 P 0.19 0.19 0.19 0.20 -0.04 33 2 1,840 0
29JUN26 10.50 P 0.37 0.37 0.35 0.36 -0.07 33 100 1,164 -50
29JUN26 11.00 P 0.65 0.65 0.58 0.58 -0.11 33 71 2,804 +52
29JUN26 11.50 P 0.98 0.98 0.98 0.87 -0.15 33 1 1,141 0
29JUN26 12.00 P 1.23 1.23 1.23 1.24 -0.16 35 70 185 +70
29JUN26 12.50 P 0.00 0.00 0.00 1.60 -0.22 34 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 -0.23 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.54 -0.20 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.02 -0.19 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.49 -0.26 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 -0.17 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.46 -0.20 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.99 -0.14 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 -0.22 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.97 -0.18 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 34 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 165 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 535 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 -0.02 33 0 104 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 88 0
30JUL26 9.75 P 0.23 0.23 0.23 0.22 -0.04 32 30 74 +30
30JUL26 10.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 556 0
30JUL26 10.50 P 0.00 0.00 0.00 0.46 -0.07 32 0 300 0
30JUL26 11.00 P 0.00 0.00 0.00 0.69 -0.10 32 0 441 0
30JUL26 11.50 P 1.06 1.06 1.06 0.98 -0.13 33 30 90 +30
30JUL26 12.00 P 0.00 0.00 0.00 1.33 -0.15 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.68 -0.21 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.15 -0.18 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.59 -0.20 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 -0.20 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.55 -0.20 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.02 -0.22 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.52 -0.20 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.99 -0.16 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.49 -0.19 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.98 -0.17 53 0 0 0
29SEP26 4.60 P 0.01 0.01 0.01 0.01 0.00 58 150 380 +150
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
29SEP26 7.00 P 0.04 0.04 0.04 0.02 0.00 36 90 2,614 +90
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 36 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 1,843 0
29SEP26 8.50 P 0.15 0.15 0.14 0.13 -0.02 35 50 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.02 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.03 35 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.05 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.05 35 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.06 35 0 2,525 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.09 35 0 1,770 0
29SEP26 11.50 P 1.41 1.41 1.41 1.25 -0.11 36 30 499 0
29SEP26 12.00 P 1.72 1.72 1.66 1.58 -0.12 36 387 569 +387
29SEP26 12.50 P 0.00 0.00 0.00 1.94 -0.14 37 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 -0.16 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.75 -0.17 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.19 -0.18 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.64 -0.20 40 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.11 -0.21 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.21 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 -0.22 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 -0.23 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.09 -0.22 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 34 0
30DEC26 6.75 P 0.06 0.06 0.06 0.03 -0.01 33 5 429 +5
30DEC26 7.00 P 0.07 0.07 0.07 0.04 -0.01 32 5 351 +5
30DEC26 7.25 P 0.09 0.09 0.09 0.06 -0.01 33 5 668 -5
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.03 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.04 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.04 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.06 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.06 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.06 33 0 514 0
30DEC26 10.00 P 0.70 0.70 0.70 0.64 -0.08 33 1 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.10 33 0 144 0
30DEC26 11.00 P 1.30 1.30 1.18 1.10 -0.12 33 40 652 +15
30DEC26 11.50 P 0.00 0.00 0.00 1.39 -0.13 33 0 699 0
30DEC26 12.00 P 1.80 1.80 1.80 1.71 -0.14 33 50 60 +30
30DEC26 12.50 P 0.00 0.00 0.00 2.06 -0.16 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 -0.17 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.84 -0.18 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.27 -0.19 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.20 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.17 -0.20 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.64 -0.21 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.12 -0.22 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.61 -0.22 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.10 -0.23 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
30MAR27 7.50 P 0.16 0.16 0.16 0.12 -0.01 31 1 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.03 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.04 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.03 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.05 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.04 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 -0.05 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.06 32 0 3,063 0
30MAR27 10.50 P 1.09 1.09 1.09 0.98 -0.08 32 1 1,329 0
30MAR27 11.00 P 1.30 1.30 1.30 1.23 -0.09 32 2 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.52 -0.10 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.84 -0.12 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.18 -0.13 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.55 -0.14 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.94 -0.16 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 -0.17 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.78 -0.18 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.23 -0.19 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.69 -0.19 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.16 -0.20 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.64 -0.21 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.12 -0.22 40 0 47 0
TOTAL PUT 2,006 194,532 +1,164
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$ 64.20
29APR26 46.00 C 0.00 0.00 0.00 18.25 +2.02 127 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.25 +2.05 119 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.24 +2.09 107 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.25 +1.97 105 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.24 +2.12 93 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.72 +2.09 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.23 +2.04 56 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 6.78 +1.74 53 0 15 0
29APR26 60.00 C 4.60 4.60 4.60 4.65 +1.56 62 3 77 -3
29APR26 62.50 C 1.31 2.95 1.31 2.70 +1.07 57 220 332 -54
29APR26 65.00 C 0.68 1.53 0.53 1.33 +0.59 56 797 1,565 -75
29APR26 67.50 C 0.30 0.75 0.22 0.54 +0.26 55 822 2,279 -351
29APR26 70.00 C 0.18 0.34 0.18 0.18 +0.08 54 499 6,204 -38
29APR26 72.50 C 0.14 0.16 0.14 0.05 +0.02 54 255 2,780 0
29APR26 75.00 C 0.06 0.08 0.06 0.02 +0.01 58 60 2,007 -30
29APR26 77.50 C 0.05 0.05 0.05 0.01 0.00 63 15 1,149 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,457 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,124 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 114 0 212 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 142 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 161 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 167 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 172 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 178 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 189 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 204 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 214 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 218 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 223 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 232 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 256 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 267 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 271 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 18.57 +2.30 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.70 +2.08 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.62 +2.10 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.68 +1.98 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.81 +2.20 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.72 +2.03 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.37 +1.58 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.49 +1.31 57 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 7.00 +1.35 59 0 1,007 0
28MAY26 62.50 C 4.48 5.60 4.48 5.53 +1.10 59 125 313 +115
28MAY26 65.00 C 3.18 4.50 3.18 4.28 +0.88 58 91 924 +45
28MAY26 67.50 C 2.41 3.50 2.41 3.27 +0.73 58 36 1,105 +1
28MAY26 70.00 C 1.82 2.63 1.72 2.45 +0.53 58 166 1,050 -30
28MAY26 72.50 C 1.28 2.10 1.28 1.80 +0.40 58 41 1,049 +11
28MAY26 75.00 C 0.97 1.55 0.97 1.31 +0.30 58 74 1,087 +50
28MAY26 77.50 C 0.88 0.97 0.88 0.93 +0.21 57 31 654 -1
28MAY26 80.00 C 0.67 1.00 0.67 0.66 +0.16 57 86 919 +51
28MAY26 82.50 C 0.74 0.74 0.74 0.46 +0.11 57 15 1,371 -13
28MAY26 85.00 C 0.47 0.52 0.47 0.31 +0.07 57 18 502 0
28MAY26 87.50 C 0.28 0.46 0.28 0.21 +0.05 57 64 297 +57
28MAY26 90.00 C 0.36 0.36 0.36 0.14 +0.03 57 15 249 0
28MAY26 92.50 C 0.00 0.00 0.00 0.10 +0.02 57 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 0.00 58 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 0.00 58 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 19.21 +2.15 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.31 +1.96 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.43 +2.17 63 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 16.57 +1.84 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.80 +2.20 63 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 13.73 +2.12 60 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 11.84 +2.11 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 +1.27 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 8.52 +1.34 57 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 7.15 +1.20 57 0 676 0
29JUN26 65.00 C 4.62 5.60 4.62 5.95 +1.10 56 4 658 +2
29JUN26 67.50 C 4.42 5.02 4.42 4.94 +0.92 56 65 3,967 -15
29JUN26 70.00 C 3.17 4.05 3.17 4.08 +0.77 57 109 577 0
29JUN26 72.50 C 2.61 3.47 2.59 3.33 +0.63 56 269 879 +210
29JUN26 75.00 C 2.15 2.84 2.13 2.69 +0.52 56 90 6,855 -15
29JUN26 77.50 C 1.82 1.82 1.76 2.17 +0.44 56 75 584 +11
29JUN26 80.00 C 1.72 2.00 1.72 1.73 +0.35 56 6 7,787 0
29JUN26 82.50 C 0.00 0.00 0.00 1.38 +0.29 56 0 946 0
29JUN26 85.00 C 0.00 0.00 0.00 1.09 +0.23 56 0 1,171 0
29JUN26 87.50 C 0.00 0.00 0.00 0.86 +0.19 56 0 490 0
29JUN26 90.00 C 0.00 0.00 0.00 0.68 +0.17 56 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.51 +0.11 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.40 +0.09 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.31 +0.07 55 0 3,619 0
29JUN26 100.00 C 0.58 0.58 0.58 0.25 +0.06 56 1 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.04 56 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 +0.04 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.03 56 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.02 56 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 19.75 - 61 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 18.90 +1.84 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.07 +2.21 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.26 +2.03 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.47 +2.08 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.54 +1.71 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.81 +1.76 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.17 +1.39 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.69 +1.25 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.36 +1.13 56 0 15 0
30JUL26 65.00 C 6.50 7.48 6.41 7.17 +0.98 55 5 126 +5
30JUL26 67.50 C 0.00 0.00 0.00 6.12 +0.82 55 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 5.21 +0.69 55 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 4.41 +0.60 55 0 0 0
30JUL26 75.00 C 4.08 4.20 4.00 3.72 +0.51 55 325 325 +306
30JUL26 77.50 C 3.20 3.20 3.20 3.12 +0.43 54 25 26 +25
30JUL26 80.00 C 3.10 3.10 3.10 2.62 +0.37 54 1 6 +1
30JUL26 82.50 C 0.00 0.00 0.00 2.18 +0.30 54 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.82 +0.26 54 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 1.51 +0.21 54 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 1.25 +0.18 54 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.03 +0.17 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.18 +2.22 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.41 +1.95 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.66 +1.99 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.92 +2.16 61 0 0 0
29SEP26 50.00 C 18.18 18.18 18.18 18.27 +2.21 61 10 20 +10
29SEP26 52.50 C 0.00 0.00 0.00 16.54 +2.13 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 14.94 +1.98 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 13.47 +1.90 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 12.12 +1.42 59 0 202 0
29SEP26 62.50 C 9.06 9.06 9.06 10.81 +1.23 58 15 271 +15
29SEP26 65.00 C 9.88 9.88 9.88 9.65 +1.13 57 15 271 +15
29SEP26 67.50 C 0.00 0.00 0.00 8.76 +1.20 58 0 918 0
29SEP26 70.00 C 7.94 7.94 7.94 7.80 +1.01 58 2 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 6.98 +0.91 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 6.22 +0.79 58 0 4,059 0
29SEP26 77.50 C 5.58 5.58 5.58 5.54 +0.73 58 1 1,370 +1
29SEP26 80.00 C 0.00 0.00 0.00 4.93 +0.64 58 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 4.38 +0.58 57 0 1,076 0
29SEP26 85.00 C 4.00 4.00 4.00 3.89 +0.52 57 2 902 0
29SEP26 87.50 C 0.00 0.00 0.00 3.45 +0.47 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 3.06 +0.43 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.71 +0.38 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 2.40 +0.34 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.13 +0.31 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.88 +0.32 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.62 +0.24 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.43 +0.21 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.27 +0.20 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.12 +0.17 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.99 +0.15 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.88 +0.14 57 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.80 +0.15 57 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 0.69 +0.11 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.61 +0.08 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 +0.09 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 +0.07 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.42 +0.06 57 0 1,417 0
30DEC26 46.00 C 0.00 0.00 0.00 22.97 +2.09 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.27 +2.07 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.60 +2.06 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.93 +2.03 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.29 +1.73 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 18.75 +1.93 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.31 +1.84 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.97 +1.75 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.71 +1.32 59 0 10 0
30DEC26 62.50 C 12.32 12.32 12.32 13.55 +1.23 59 2 2 +2
30DEC26 65.00 C 12.53 12.53 12.53 12.47 +1.14 58 2 704 +2
30DEC26 67.50 C 0.00 0.00 0.00 11.47 +1.06 58 0 2,700 0
30DEC26 70.00 C 10.63 10.63 10.63 10.55 +0.94 58 82 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 9.70 +0.85 58 0 473 0
30DEC26 75.00 C 8.16 9.07 8.16 8.91 +0.75 58 85 488 +67
30DEC26 77.50 C 0.00 0.00 0.00 8.19 +0.70 58 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 7.52 +0.64 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 6.91 +0.60 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 6.35 +0.55 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 5.83 +0.51 58 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 5.35 +0.46 57 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 4.92 +0.43 57 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.52 +0.40 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 4.15 +0.36 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.81 +0.43 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.50 +0.40 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 3.22 +0.37 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.96 +0.34 57 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 24.57 +2.07 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.93 +2.05 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.31 +2.04 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.70 +2.05 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.10 +2.03 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.68 +1.99 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.34 +1.91 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.08 +1.36 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.90 +1.78 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.80 +1.36 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.76 +1.27 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.80 +1.20 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.89 +1.12 59 0 268 0
30MAR27 72.50 C 0.00 0.00 0.00 12.05 +1.04 59 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 11.26 +0.96 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 10.53 +0.90 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.84 +0.84 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 9.20 +0.80 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 8.60 +0.75 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 8.05 +0.72 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.53 +0.68 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.04 +0.63 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.59 +0.60 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.17 +0.57 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.78 +0.54 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.41 +0.50 58 0 0 0
TOTAL CALL 4,624 116,846 +377
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 2,041 0
29APR26 55.00 P 0.07 0.07 0.07 0.01 -0.07 55 188 1,289 -121
29APR26 57.50 P 0.26 0.26 0.26 0.07 -0.24 55 60 2,122 0
29APR26 60.00 P 0.76 0.83 0.29 0.30 -0.56 55 277 1,664 -72
29APR26 62.50 P 1.89 1.89 0.79 0.87 -1.04 53 356 2,061 -159
29APR26 65.00 P 2.88 2.88 1.89 2.01 -1.49 52 115 3,309 -10
29APR26 67.50 P 5.38 5.38 5.38 3.75 -1.96 52 36 1,532 -36
29APR26 70.00 P 7.72 7.72 5.87 5.87 -2.15 46 6 8,300 -2
29APR26 72.50 P 8.30 8.30 8.30 8.34 -2.07 55 1,604 5,349 +1,596
29APR26 75.00 P 10.60 10.60 10.60 11.13 -1.77 99 6 747 0
29APR26 77.50 P 0.00 0.00 0.00 13.30 -2.45 0 0 893 0
29APR26 80.00 P 0.00 0.00 0.00 16.17 -1.92 132 0 1,147 0
29APR26 82.50 P 19.40 19.40 19.10 18.30 -2.10 0 5 214 -5
29APR26 85.00 P 0.00 0.00 0.00 20.80 -2.10 0 0 0 -102
29APR26 87.50 P 0.00 0.00 0.00 23.30 -2.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.80 -2.10 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.30 -2.10 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.80 -2.10 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.30 -2.10 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.80 -2.10 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.30 -2.10 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.80 -2.16 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.30 -2.10 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.80 -2.21 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 48.30 -2.10 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 50.80 -2.10 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 53.30 -2.10 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 55.80 -2.10 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 58.30 -2.10 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 60.80 -2.10 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 63.30 -2.10 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 65.80 -2.11 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 68.30 -2.17 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 70.80 -2.10 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 73.30 -2.17 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 75.80 -2.10 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 78.30 -2.10 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 80.80 -2.10 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 83.30 -2.10 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 85.80 -2.10 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 88.30 -2.10 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 90.80 -2.10 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 93.30 -2.10 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 95.80 -2.10 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 98.30 -2.10 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 100.80 -2.10 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 103.30 -2.10 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 105.80 -2.11 0 0 0 0
28MAY26 46.00 P 0.20 0.20 0.20 0.10 -0.10 57 5 261 +5
28MAY26 47.00 P 0.00 0.00 0.00 0.14 -0.13 57 0 444 0
28MAY26 48.00 P 0.00 0.00 0.00 0.19 -0.16 57 0 338 0
28MAY26 49.00 P 0.00 0.00 0.00 0.26 -0.20 57 0 145 0
28MAY26 50.00 P 0.00 0.00 0.00 0.34 -0.23 57 0 1,095 0
28MAY26 52.50 P 1.01 1.01 0.68 0.63 -0.38 57 74 2,820 +14
28MAY26 55.00 P 1.62 1.63 1.08 1.08 -0.48 57 59 1,560 -5
28MAY26 57.50 P 1.68 1.69 1.65 1.68 -0.63 57 99 675 +17
28MAY26 60.00 P 3.14 3.14 2.44 2.44 -0.88 56 117 847 -68
28MAY26 62.50 P 3.94 4.08 3.44 3.47 -1.13 56 3,980 5,284 +3,838
28MAY26 65.00 P 6.03 6.03 4.77 4.75 -1.36 55 93 1,260 +43
28MAY26 67.50 P 7.68 7.68 7.68 6.32 -1.40 56 2 487 -2
28MAY26 70.00 P 0.00 0.00 0.00 8.05 -1.30 57 0 654 0
28MAY26 72.50 P 0.00 0.00 0.00 9.99 -1.99 58 0 304 0
28MAY26 75.00 P 11.80 11.80 11.80 11.94 -1.98 57 6 320 +6
28MAY26 77.50 P 0.00 0.00 0.00 14.22 -1.75 60 0 318 0
28MAY26 80.00 P 17.20 17.20 17.10 16.44 -1.82 60 24 187 0
28MAY26 82.50 P 0.00 0.00 0.00 18.69 -2.23 59 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 21.05 -2.40 59 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 23.37 -2.30 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.83 -2.26 55 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 28.33 -2.21 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.80 -2.34 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.30 -2.36 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.80 -2.26 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.30 -2.10 0 0 37 0
29JUN26 46.00 P 0.75 0.75 0.75 0.46 -0.20 56 3 174 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.22 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.70 -0.27 56 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.85 -0.29 56 0 351 0
29JUN26 50.00 P 0.00 0.00 0.00 1.01 -0.35 56 0 1,475 0
29JUN26 52.50 P 0.00 0.00 0.00 1.52 -0.40 56 0 602 0
29JUN26 55.00 P 2.13 2.13 2.13 2.15 -0.56 56 10 789 +10
29JUN26 57.50 P 3.42 3.42 2.93 2.90 -0.69 55 20 1,829 0
29JUN26 60.00 P 4.48 4.48 3.82 3.89 -0.75 55 47 2,801 +39
29JUN26 62.50 P 5.92 5.92 4.97 5.01 -0.96 55 149 5,695 +100
29JUN26 65.00 P 7.42 7.42 6.73 6.31 -1.11 55 30 6,521 -30
29JUN26 67.50 P 8.36 8.36 8.29 7.63 -1.63 53 30 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 9.46 -1.59 55 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 11.26 -1.72 55 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 13.17 -1.59 56 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 15.20 -2.14 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 17.27 -2.01 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.45 -2.03 56 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 21.65 -2.10 56 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.94 -2.12 56 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 26.19 -2.20 55 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.53 -2.50 54 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.93 -2.30 53 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 33.34 -2.54 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.87 -2.29 56 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 38.33 -2.51 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.81 -2.54 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.30 -2.42 0 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 45.80 -2.51 0 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 48.30 -2.51 0 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 50.80 -2.44 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 53.30 -2.42 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.80 -2.51 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 58.30 -2.44 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.80 -2.47 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.30 -2.44 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.80 -2.46 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.30 -2.30 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.80 -2.45 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.30 -2.46 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.80 -2.26 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.30 -2.31 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.80 -2.18 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.30 -2.26 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.80 -2.46 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.30 -2.42 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.80 -2.31 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.30 -2.45 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.80 -2.31 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.30 -2.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.80 -2.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.30 -2.43 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.80 -2.29 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.84 - 54 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 1.00 -0.35 54 0 146 0
30JUL26 48.00 P 1.38 1.38 1.38 1.17 -0.41 54 5 113 +5
30JUL26 49.00 P 0.00 0.00 0.00 1.36 -0.44 54 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 1.59 -0.48 54 0 758 0
30JUL26 52.50 P 0.00 0.00 0.00 2.22 -0.60 54 0 237 0
30JUL26 55.00 P 0.00 0.00 0.00 2.99 -0.68 55 0 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 3.90 -0.77 55 0 472 0
30JUL26 60.00 P 0.00 0.00 0.00 5.00 -0.81 55 0 22 0
30JUL26 62.50 P 6.69 6.69 6.20 6.25 -0.86 55 11 123 +6
30JUL26 65.00 P 0.00 0.00 0.00 7.17 -1.38 52 0 332 0
30JUL26 67.50 P 0.00 0.00 0.00 8.59 -1.80 52 0 11 0
30JUL26 70.00 P 0.00 0.00 0.00 10.65 -1.51 55 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 12.39 -1.59 55 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 14.25 -1.50 56 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.17 -1.83 56 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 18.18 -1.66 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.27 -1.70 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.48 -1.70 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.61 -1.79 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.82 -2.06 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 29.11 -1.92 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.04 -0.36 57 0 127 0
29SEP26 47.00 P 0.00 0.00 0.00 2.28 -0.42 57 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.54 -0.46 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 -0.57 56 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.01 -0.62 56 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 3.96 -0.50 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.85 -0.49 57 0 1,345 0
29SEP26 57.50 P 6.20 6.20 5.80 5.71 -0.80 55 10 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 6.99 -0.77 56 0 10,302 0
29SEP26 62.50 P 9.32 9.32 9.32 8.08 -1.07 55 45 984 0
29SEP26 65.00 P 0.00 0.00 0.00 9.58 -0.99 56 0 8,214 0
29SEP26 67.50 P 0.00 0.00 0.00 10.87 -1.46 55 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 12.70 -1.35 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.41 -1.45 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.17 -1.57 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.03 -1.64 57 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 19.97 -1.45 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 21.86 -1.58 56 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 23.98 -1.54 57 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 25.99 -1.97 57 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 28.15 -1.66 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.33 -1.68 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.50 -1.76 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.71 -1.83 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.97 -2.13 57 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 39.28 -2.14 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.55 -2.26 56 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.89 -1.90 56 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 46.25 -2.06 55 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 48.61 -2.20 55 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 50.98 -2.26 54 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 53.37 -2.35 52 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 55.80 -2.51 0 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 58.42 -2.35 57 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 60.87 -2.40 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.34 -2.41 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.82 -2.44 56 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.50 -0.52 57 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 -0.56 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.13 -0.59 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.50 -0.57 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 -0.68 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.87 -0.54 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.64 -0.85 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.71 -0.96 55 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 8.94 -1.02 55 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 10.59 -0.76 57 0 495 0
30DEC26 65.00 P 0.00 0.00 0.00 11.61 -1.35 55 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.10 -1.80 55 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.06 -1.05 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 16.75 -1.40 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.46 -1.21 57 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 20.28 -1.49 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.29 -1.21 58 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 24.06 -1.40 57 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 26.02 -1.44 57 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 28.02 -1.46 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.03 -1.56 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.11 -1.55 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.21 -1.58 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.35 -1.60 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.52 -2.04 57 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 40.70 -1.70 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.91 -1.70 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.14 -1.78 57 0 1 0
30MAR27 46.00 P 5.15 5.15 5.00 4.81 -0.50 58 61 126 +61
30MAR27 47.00 P 0.00 0.00 0.00 5.22 -0.45 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.62 -0.44 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.83 -0.60 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.19 -0.68 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.38 -0.50 58 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 8.30 -0.73 56 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.46 -0.82 56 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 10.73 -0.93 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.05 -0.97 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.45 -1.20 55 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 14.97 -1.27 55 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 16.87 -1.38 57 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 18.54 -1.36 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.20 -1.16 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 22.00 -1.17 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 23.83 -1.26 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 25.72 -1.27 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 27.63 -1.34 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.59 -1.51 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 31.57 -1.42 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.58 -1.71 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.65 -1.72 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.72 -1.52 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.84 -1.51 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 41.96 -1.89 57 0 0 0
TOTAL PUT 7,533 169,682 +5,131
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$ 11.29
29APR26 8.50 C 0.00 0.00 0.00 2.79 -0.46 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.54 -0.46 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.29 -0.46 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.04 -0.46 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.79 -0.46 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 1.54 -0.47 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.30 -0.46 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.82 -0.46 47 0 0 0
29APR26 11.00 C 0.51 0.51 0.51 0.40 -0.44 42 15 30 +15
29APR26 11.50 C 0.12 0.19 0.10 0.15 -0.32 44 132 118 +3
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.19 45 0 505 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.09 48 0 402 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 535 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 172 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 180 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 188 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 196 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 204 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 218 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 245 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 258 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.82 -0.45 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.58 -0.45 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.34 -0.45 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.10 -0.41 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.87 -0.39 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.65 -0.44 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.44 -0.43 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 -0.39 43 0 0 0
28MAY26 11.00 C 0.70 0.70 0.69 0.76 -0.35 43 25 85 +25
28MAY26 11.50 C 0.46 0.46 0.46 0.50 -0.31 42 2 213 +2
28MAY26 12.00 C 0.37 0.40 0.31 0.32 -0.25 42 35 119 +30
28MAY26 12.50 C 0.16 0.26 0.16 0.21 -0.17 43 88 374 +38
28MAY26 13.00 C 0.12 0.13 0.11 0.13 -0.12 44 158 564 +158
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.10 43 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 624 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.05 43 0 77 0
28MAY26 15.00 C 0.03 0.03 0.03 0.01 -0.03 43 10 533 +10
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.49 -0.48 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.39 -0.48 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.29 -0.48 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.06 -0.46 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.80 -0.47 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.55 -0.47 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.30 -0.48 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.06 -0.47 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.81 -0.47 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.57 -0.46 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.32 -0.46 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.09 -0.45 53 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.84 -0.45 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.61 -0.39 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.37 -0.40 50 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.14 -0.40 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.91 -0.40 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.69 -0.39 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 -0.43 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 -0.38 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.03 -0.39 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 -0.38 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.66 -0.38 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.33 -0.35 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.01 -0.35 44 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 0.79 -0.28 45 0 100 0
29JUN26 12.00 C 0.58 0.58 0.58 0.59 -0.25 44 15 120 +15
29JUN26 12.50 C 0.53 0.53 0.53 0.45 -0.20 45 15 200 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.34 -0.17 46 0 115 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.15 45 0 91 0
29JUN26 14.00 C 0.19 0.19 0.19 0.18 -0.11 46 15 125 +15
29JUN26 14.50 C 0.14 0.16 0.14 0.13 -0.08 46 18 329 +2
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 27 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.01 -0.37 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.80 -0.37 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.59 -0.37 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.40 -0.33 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.21 -0.34 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.01 -0.36 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.84 -0.35 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.53 -0.34 47 0 0 0
30JUL26 11.00 C 1.16 1.16 1.16 1.25 -0.32 46 15 15 +15
30JUL26 11.50 C 0.00 0.00 0.00 1.01 -0.29 46 0 40 0
30JUL26 12.00 C 0.87 0.87 0.87 0.83 -0.24 46 1 12 +1
30JUL26 12.50 C 0.65 0.66 0.65 0.66 -0.22 46 32 33 +32
30JUL26 13.00 C 0.51 0.58 0.51 0.54 -0.18 47 30 61 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.43 -0.16 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.34 -0.14 47 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.26 -0.12 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 -0.10 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 -0.08 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.22 -0.39 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 -0.37 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.86 -0.35 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.67 -0.36 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.49 -0.35 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.33 -0.35 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.17 -0.35 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.87 -0.32 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.60 -0.26 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.38 -0.29 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 -0.27 48 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 -0.24 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 -0.21 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.19 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.17 49 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.16 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.13 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.12 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.11 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.09 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.08 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.06 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.33 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.34 -0.33 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.17 -0.36 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.01 -0.32 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 -0.31 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.71 -0.31 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.56 -0.30 50 0 105 0
30DEC26 10.50 C 2.31 2.31 2.31 2.31 -0.33 50 3 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.30 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 -0.28 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 -0.28 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.26 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.24 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.23 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 -0.20 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.20 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 -0.17 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.15 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.14 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.13 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.11 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.11 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.09 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.09 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.08 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.05 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 3.76 -0.33 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.59 -0.33 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.44 -0.32 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.29 -0.32 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.14 -0.32 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 -0.30 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 -0.30 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 -0.28 50 0 3 0
30MAR27 11.00 C 2.36 2.36 2.36 2.39 -0.27 50 3 3 +3
30MAR27 11.50 C 0.00 0.00 0.00 2.15 -0.30 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.96 -0.29 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 -0.24 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 -0.26 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 -0.21 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.36 -0.22 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.20 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.21 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.03 -0.20 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.18 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.17 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.16 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.15 49 0 20 0
TOTAL CALL 612 12,799 +409
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 48 0 132 0
29APR26 11.00 P 0.18 0.18 0.08 0.12 +0.03 45 70 423 +15
29APR26 11.50 P 0.35 0.45 0.25 0.35 +0.11 43 104 316 -47
29APR26 12.00 P 0.00 0.00 0.00 0.75 +0.26 46 0 428 0
29APR26 12.50 P 0.00 0.00 0.00 1.21 +0.36 0 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.71 +0.39 0 0 161 0
29APR26 13.50 P 2.28 2.28 2.28 2.22 +0.46 80 25 22 -42
29APR26 14.00 P 2.88 2.88 2.78 2.72 +0.42 93 70 52 -57
29APR26 14.50 P 3.34 3.34 3.34 3.22 +0.44 106 2 4 -17
29APR26 15.00 P 3.76 3.76 3.76 3.72 +0.44 117 2 0 -2
29APR26 15.50 P 4.27 4.27 4.27 4.22 +0.45 128 10 13 0
29APR26 16.00 P 0.00 0.00 0.00 4.72 +0.45 139 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 5.22 +0.44 149 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.72 +0.44 160 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.22 +0.45 169 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.72 +0.43 178 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.22 +0.45 187 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.72 +0.45 195 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.22 +0.44 203 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.72 +0.44 211 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.72 +0.44 227 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.72 +0.45 241 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.72 +0.46 255 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.72 +0.45 269 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.72 +0.46 281 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.72 +0.46 292 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 43 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 146 0
28MAY26 9.75 P 0.15 0.15 0.15 0.10 +0.03 44 4 74 +4
28MAY26 10.00 P 0.18 0.18 0.18 0.14 +0.04 44 10 144 +10
28MAY26 10.50 P 0.27 0.27 0.27 0.26 +0.06 43 20 150 +20
28MAY26 11.00 P 0.53 0.53 0.53 0.46 +0.11 44 15 218 -15
28MAY26 11.50 P 0.72 0.72 0.69 0.71 +0.17 44 85 119 +60
28MAY26 12.00 P 0.00 0.00 0.00 1.02 +0.22 43 0 392 0
28MAY26 12.50 P 0.00 0.00 0.00 1.39 +0.28 43 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.81 +0.33 43 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.28 +0.39 46 0 280 0
28MAY26 14.00 P 2.87 2.87 2.87 2.73 +0.36 43 36 186 +7
28MAY26 14.50 P 0.00 0.00 0.00 3.24 +0.39 51 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.72 +0.41 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 4.22 +0.42 54 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 4.72 +0.41 59 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.22 +0.44 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.72 +0.42 67 0 0 -1
28MAY26 17.50 P 0.00 0.00 0.00 6.22 +0.42 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.73 +0.44 80 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.22 +0.43 79 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.73 +0.46 87 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.22 +0.41 86 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.03 46 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 46 0
29JUN26 9.25 P 0.20 0.20 0.20 0.16 +0.04 46 10 14 +10
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.06 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 +0.07 46 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 +0.08 46 0 134 0
29JUN26 10.50 P 0.54 0.54 0.54 0.51 +0.11 46 4 109 +4
29JUN26 11.00 P 0.00 0.00 0.00 0.73 +0.15 46 0 78 0
29JUN26 11.50 P 0.00 0.00 0.00 0.99 +0.19 46 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.31 +0.25 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.62 +0.25 45 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 +0.30 47 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.43 +0.32 47 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.86 +0.31 47 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.31 +0.32 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.77 +0.36 47 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.25 +0.40 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.73 +0.35 48 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.23 +0.38 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.72 +0.42 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.22 +0.42 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.73 +0.43 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.22 +0.43 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.73 +0.46 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.22 +0.41 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.72 +0.43 68 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.72 +0.42 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.72 +0.42 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.72 +0.45 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.72 +0.44 86 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.72 +0.45 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.72 +0.41 94 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.71 +0.45 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.71 +0.43 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.71 +0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.71 +0.43 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.71 +0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.71 +0.43 0 0 0 0
30JUL26 8.50 P 0.12 0.12 0.12 0.14 +0.03 47 2 2 +2
30JUL26 8.75 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 +0.06 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.35 +0.07 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.51 +0.10 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 +0.12 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.93 +0.15 47 0 0 0
30JUL26 11.50 P 1.23 1.23 1.23 1.20 +0.20 48 2 2 +2
30JUL26 12.00 P 0.00 0.00 0.00 1.50 +0.23 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.83 +0.25 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.19 +0.27 47 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.59 +0.31 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.00 +0.32 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.43 +0.30 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.87 +0.33 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.33 +0.32 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.79 +0.32 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.26 +0.36 48 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 5.74 +0.33 49 0 0 0
29SEP26 8.50 P 0.34 0.34 0.34 0.31 +0.06 49 2 7 +2
29SEP26 8.75 P 0.40 0.40 0.40 0.37 +0.06 49 4 7 +4
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.07 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.08 49 0 30 0
29SEP26 9.50 P 0.62 0.62 0.62 0.60 +0.09 49 35 35 +31
29SEP26 9.75 P 0.70 0.70 0.70 0.69 +0.11 49 35 43 +35
29SEP26 10.00 P 0.79 0.79 0.79 0.79 +0.12 49 35 35 +20
29SEP26 10.50 P 1.00 1.00 1.00 1.00 +0.14 49 35 35 +35
29SEP26 11.00 P 0.00 0.00 0.00 1.23 +0.16 48 0 31 0
29SEP26 11.50 P 1.50 1.50 1.50 1.51 +0.19 48 35 33 +5
29SEP26 12.00 P 0.00 0.00 0.00 1.82 +0.23 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 +0.25 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.48 +0.25 48 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.86 +0.28 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 +0.27 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.65 +0.31 49 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.07 +0.30 49 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 +0.34 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.94 +0.33 49 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.39 +0.34 49 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.85 +0.36 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 +0.33 49 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.78 +0.33 49 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.26 +0.35 49 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.74 +0.35 49 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.23 +0.37 49 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.72 +0.38 49 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.72 +0.40 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.72 +0.42 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.72 +0.41 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.72 +0.41 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.72 +0.43 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.72 +0.41 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.71 +0.42 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.71 +0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.71 +0.43 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.71 +0.40 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.71 +0.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.71 +0.39 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 +0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.08 50 0 2 0
30DEC26 9.00 P 0.71 0.71 0.71 0.72 +0.09 50 10 10 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.10 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.11 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.11 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 +0.12 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.15 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 +0.17 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 +0.19 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.17 +0.21 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 +0.24 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 +0.24 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 +0.25 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.55 +0.26 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.95 +0.26 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.35 +0.29 49 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 +0.30 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.17 +0.33 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.60 +0.34 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.04 +0.34 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.48 +0.31 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.93 +0.34 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.39 +0.31 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.85 +0.31 49 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.32 +0.32 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.79 +0.35 49 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.74 +0.33 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.73 +0.37 49 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.72 +0.38 50 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.72 +0.40 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.72 +0.40 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.72 +0.41 58 0 0 -10
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 +0.08 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.10 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 +0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 +0.12 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 +0.13 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.12 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 +0.14 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.19 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.17 48 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 +0.20 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 +0.20 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 +0.21 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.43 +0.24 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.80 +0.25 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.18 +0.25 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 +0.26 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.97 +0.29 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.32 +0.23 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.80 +0.30 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.14 +0.21 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.66 +0.28 49 0 0 0
TOTAL PUT 662 7,444 +85
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$ 14.21
29APR26 9.75 C 0.00 0.00 0.00 4.50 - 180 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 4.26 +0.17 178 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.75 +0.13 149 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.24 +0.16 122 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.77 +0.15 122 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.21 +0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.71 +0.16 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.21 +0.15 0 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.72 +0.14 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.30 +0.09 26 0 73 0
29APR26 14.50 C 0.07 0.07 0.06 0.06 +0.02 24 7 202 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 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 64 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.51 - 66 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 4.27 +0.14 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.76 +0.14 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.27 +0.13 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.81 +0.16 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.24 +0.15 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.76 +0.15 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.31 +0.13 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.90 +0.10 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.58 +0.07 26 0 35 0
28MAY26 14.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 77 0
28MAY26 15.00 C 0.16 0.16 0.16 0.17 +0.02 25 1 101 -1
28MAY26 15.50 C 0.08 0.09 0.08 0.08 +0.01 25 27 97 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 140 0
28MAY26 16.50 C 0.02 0.02 0.02 0.02 0.00 27 1 113 -1
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 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 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.54 - 50 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 4.29 +0.12 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.80 +0.12 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.34 +0.16 43 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.82 +0.13 34 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.31 +0.15 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.86 +0.13 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.46 +0.13 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.08 +0.08 26 0 0 0
29JUN26 14.00 C 0.72 0.72 0.72 0.78 +0.09 26 15 194 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.55 +0.07 27 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 250 0
29JUN26 15.50 C 0.17 0.17 0.17 0.24 +0.04 27 40 507 +28
29JUN26 16.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 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 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 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 62 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.55 - 50 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 4.30 +0.11 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.81 +0.13 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.34 +0.15 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.84 +0.14 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.31 +0.15 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.87 +0.14 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.46 +0.13 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.14 +0.11 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.84 +0.10 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.59 +0.07 27 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 - 44 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.34 +0.15 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 +0.16 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.34 +0.13 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.15 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 +0.13 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 +0.13 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.11 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 +0.10 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.08 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 +0.07 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.06 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.04 27 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 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 29 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 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.55 - 37 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 4.34 +0.15 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.85 +0.16 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.34 +0.13 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.88 +0.15 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.43 +0.13 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.06 +0.12 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 +0.11 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 +0.11 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 +0.09 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 +0.07 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.56 - 33 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.35 +0.15 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 +0.12 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 +0.14 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.99 +0.13 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 +0.14 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.22 +0.12 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 +0.12 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.66 +0.07 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.41 +0.09 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 +0.09 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 +0.07 26 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.07 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 +0.06 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.06 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
TOTAL CALL 91 6,841 +41
29APR26 9.75 P 0.00 0.00 0.00 0.01 - 147 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 104 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 91 0
29APR26 14.00 P 0.15 0.17 0.15 0.08 -0.07 25 2 165 +2
29APR26 14.50 P 0.43 0.43 0.32 0.37 -0.10 29 27 205 -25
29APR26 15.00 P 0.74 0.75 0.74 0.79 -0.16 0 100 227 -69
29APR26 15.50 P 0.00 0.00 0.00 1.29 -0.16 0 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.79 -0.16 0 0 80 0
29APR26 16.50 P 0.00 0.00 0.00 2.29 -0.16 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 2.79 -0.16 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.29 -0.16 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.29 -0.16 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.79 -0.16 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.79 -0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.79 -0.16 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.79 -0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.79 -0.16 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.79 -0.16 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 56 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 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 64 0
28MAY26 12.50 P 0.06 0.06 0.06 0.03 -0.01 27 38 69 +38
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 68 0
28MAY26 13.50 P 0.21 0.21 0.21 0.17 -0.05 26 1 37 +1
28MAY26 14.00 P 0.42 0.45 0.34 0.33 -0.08 25 5 124 +1
28MAY26 14.50 P 0.73 0.73 0.73 0.58 -0.11 24 2 165 +2
28MAY26 15.00 P 0.88 0.88 0.86 0.94 -0.13 25 100 315 +100
28MAY26 15.50 P 0.00 0.00 0.00 1.35 -0.15 25 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.81 -0.15 26 0 272 0
28MAY26 16.50 P 0.00 0.00 0.00 2.29 -0.16 0 0 345 0
28MAY26 17.00 P 0.00 0.00 0.00 2.81 -0.14 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.29 -0.16 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.79 -0.16 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.29 -0.16 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.81 -0.14 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.79 -0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.79 -0.16 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.79 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.79 -0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 126 0
29JUN26 14.00 P 0.65 0.65 0.53 0.55 -0.07 28 4 364 +1
29JUN26 14.50 P 0.91 0.91 0.91 0.82 -0.09 28 15 405 -15
29JUN26 15.00 P 0.00 0.00 0.00 1.15 -0.11 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 -0.13 27 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 -0.14 27 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 -0.22 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.89 -0.15 36 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.37 -0.16 38 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.89 -0.13 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 -0.16 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.87 -0.13 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 -0.12 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 -0.12 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.85 -0.12 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.84 -0.12 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.84 -0.12 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.83 -0.12 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.83 -0.12 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.82 -0.13 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.82 -0.13 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.81 -0.14 81 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 10 0
30JUL26 13.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 62 0
30JUL26 13.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 65 0
30JUL26 14.00 P 0.87 0.87 0.83 0.85 -0.07 26 30 50 +28
30JUL26 14.50 P 0.00 0.00 0.00 1.16 -0.08 26 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.50 -0.10 25 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 1.93 -0.12 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.35 -0.14 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.80 -0.07 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.69 -0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.17 -0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.65 -0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.14 -0.13 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.64 -0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 7 0
29SEP26 12.00 P 0.28 0.28 0.28 0.28 -0.03 27 1 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.04 26 0 8 0
29SEP26 13.00 P 0.60 0.60 0.55 0.57 -0.06 26 60 89 +60
29SEP26 13.50 P 0.80 0.80 0.80 0.78 -0.07 26 2 85 0
29SEP26 14.00 P 0.00 0.00 0.00 1.04 -0.08 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 -0.10 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 -0.11 26 0 311 0
29SEP26 15.50 P 2.20 2.20 2.20 2.07 -0.13 26 1 555 -1
29SEP26 16.00 P 0.00 0.00 0.00 2.47 -0.08 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 -0.14 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 -0.15 21 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.71 -0.15 16 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 -0.13 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.65 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.16 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.11 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.12 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.08 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.10 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.09 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.09 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.08 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.07 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.04 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.04 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.06 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.07 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 -0.09 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 -0.10 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.10 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 -0.12 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.02 -0.13 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.44 -0.13 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 -0.14 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.33 -0.14 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.79 -0.15 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 -0.15 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.74 -0.15 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.22 -0.16 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.20 -0.16 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.19 -0.16 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.18 -0.16 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.17 -0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 - 27 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.02 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.04 26 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 -0.02 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 -0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 -0.03 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 -0.04 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.73 -0.07 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.08 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.37 -0.12 26 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 -0.09 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.12 -0.10 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.53 -0.13 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.94 -0.14 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 -0.14 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 -0.13 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.26 -0.15 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.74 -0.15 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 -0.16 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.20 -0.16 23 0 0 0
TOTAL PUT 388 7,694 +123
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$ 5.35
29APR26 4.20 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 0.14 -0.02 31 0 110 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 146 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.18 +0.02 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.07 +0.01 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.79 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 0.00 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 33 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 +0.01 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.11 +0.01 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 +0.01 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 +0.01 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.01 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.02 32 0 91 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 137 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.01 34 0 303 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 34 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 35 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 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 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 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 64 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.11 +0.01 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.02 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.76 0.00 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 0.00 33 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.18 -0.01 32 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 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 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 1.23 +0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 +0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 +0.02 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 +0.02 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.02 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.02 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 0.00 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 0.00 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 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 35 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 40 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 +0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 +0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.02 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 0.00 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.01 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 0.00 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 0.00 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 0.00 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 +0.01 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 0.00 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
TOTAL CALL 0 5,424 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.02 28 0 72 0
29APR26 5.50 P 0.00 0.00 0.00 0.18 0.00 33 0 62 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 0.00 44 0 39 0
29APR26 6.00 P 0.63 0.63 0.63 0.65 -0.01 0 2 74 -2
29APR26 6.25 P 0.00 0.00 0.00 0.91 -0.01 80 0 43 0
29APR26 6.50 P 0.00 0.00 0.00 1.17 0.00 109 10 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 -0.02 0 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.66 -0.01 124 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 -0.01 137 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.16 -0.01 149 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.41 -0.01 161 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.66 -0.01 173 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.91 -0.01 184 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.16 -0.01 194 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.66 -0.01 213 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 34 0 2 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 34 0 18 0
28MAY26 5.00 P 0.11 0.11 0.11 0.08 -0.01 33 10 33 -10
28MAY26 5.25 P 0.16 0.16 0.16 0.17 0.00 34 2 30 +2
28MAY26 5.50 P 0.33 0.33 0.33 0.30 -0.01 33 6 134 +6
28MAY26 5.75 P 0.00 0.00 0.00 0.46 0.00 31 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 -0.01 33 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 0.00 44 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.40 -0.02 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 -0.01 51 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.91 -0.01 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.16 -0.02 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.41 -0.02 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.66 -0.01 71 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.91 -0.01 76 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.16 -0.01 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.41 -0.01 84 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.66 -0.01 88 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.91 -0.01 92 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 0.03 -0.01 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 35 0 15 0
29JUN26 4.70 P 0.09 0.09 0.09 0.08 0.00 35 2 8 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 35 0 95 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 0.00 35 0 61 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 0.00 35 0 51 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 0.00 35 0 42 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 0.00 36 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 0.00 36 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 0.00 37 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 0.98 +0.01 39 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 +0.01 42 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 +0.01 45 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 0.00 48 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 -0.01 52 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 -0.01 57 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.43 -0.01 58 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 0.00 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 -0.01 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.16 -0.02 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.41 -0.02 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.67 -0.01 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.91 -0.01 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.17 -0.02 77 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 0.00 33 0 1 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.01 32 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 -0.01 30 0 176 0
30JUL26 6.25 P 0.00 0.00 0.00 1.09 0.00 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 0.00 32 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.78 -0.03 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 -0.03 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 0.00 32 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 0.00 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 46 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.02 30 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.01 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.01 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.01 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 +0.01 30 10 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 -0.02 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 -0.03 29 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.04 -0.02 29 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 -0.04 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 -0.03 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 -0.02 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 0.00 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 0.00 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 0.00 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 0.00 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 +0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 +0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.03 -0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.77 -0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.02 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.27 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 0.00 31 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 0.00 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.01 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 0.00 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 0.00 32 0 16 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 0.00 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.01 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
30MAR27 6.00 P 1.10 1.10 1.10 1.10 +0.02 32 2 12 +2
30MAR27 6.25 P 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 -0.01 31 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 +0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 0.00 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.58 +0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.81 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.04 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.28 -0.02 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.52 0.00 25 0 0 0
TOTAL PUT 44 4,772 0
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$ 156.50
29APR26 120.00 C 0.00 0.00 0.00 37.63 +1.98 167 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 34.04 +0.89 58 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 31.54 +0.82 0 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 29.04 +0.89 0 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 27.34 +1.69 117 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 24.04 +0.89 0 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 21.55 +0.89 45 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 19.05 +0.87 39 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 16.57 +0.85 41 0 652 0
29APR26 142.50 C 0.00 0.00 0.00 14.10 +0.79 39 0 346 0
29APR26 145.00 C 10.99 10.99 10.99 11.70 +0.71 40 2 782 0
29APR26 147.50 C 0.00 0.00 0.00 9.39 +0.32 39 0 673 0
29APR26 150.00 C 6.60 7.62 6.02 7.31 +0.29 41 323 5,712 -200
29APR26 152.50 C 4.69 4.69 4.69 5.36 +0.28 40 5 18,483 +5
29APR26 155.00 C 3.17 4.00 2.75 3.86 +0.23 41 929 15,170 -405
29APR26 157.50 C 2.47 2.80 1.79 2.43 -0.03 39 1,412 5,725 -180
29APR26 160.00 C 1.25 1.86 1.25 1.59 -0.07 40 725 8,430 +32
29APR26 162.50 C 1.21 1.25 0.85 0.93 -0.09 40 86 7,909 +11
29APR26 165.00 C 0.65 0.84 0.65 0.51 -0.09 40 262 8,875 +45
29APR26 167.50 C 0.43 0.56 0.40 0.26 -0.08 40 101 612 +51
29APR26 170.00 C 0.35 0.40 0.30 0.13 -0.05 40 111 24,951 +5
29APR26 172.50 C 0.25 0.25 0.25 0.06 -0.03 40 150 1,252 +68
29APR26 175.00 C 0.18 0.18 0.15 0.03 -0.02 41 42 1,262 -40
29APR26 177.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,136 0
29APR26 180.00 C 0.06 0.12 0.06 0.01 0.00 44 7 2,692 -2
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,644 0
29APR26 185.00 C 0.02 0.02 0.02 0.01 0.00 52 2 823 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 734 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,127 0
29APR26 192.50 C 0.01 0.01 0.01 0.01 0.00 63 1 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 943 0
29APR26 197.50 C 0.01 0.01 0.01 0.01 0.00 70 10 633 0
29APR26 200.00 C 0.01 0.01 0.01 0.01 0.00 73 21 6,382 -21
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,260 0
29APR26 210.00 C 0.01 0.01 0.01 0.01 0.00 86 10 793 +10
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,420 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 820 0
29APR26 225.00 C 0.01 0.01 0.01 0.01 0.00 104 21 547 -1
29APR26 230.00 C 0.01 0.01 0.01 0.01 0.00 110 2 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 816 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,954 0
29APR26 245.00 C 0.01 0.01 0.01 0.01 0.00 126 20 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 131 0 872 0
29APR26 255.00 C 0.01 0.01 0.01 0.01 0.00 136 20 293 +20
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 146 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 150 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 155 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 159 0 532 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 164 0 262 0
29APR26 290.00 C 0.05 0.05 0.05 0.01 0.00 168 4 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 172 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 176 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 184 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 192 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 199 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 206 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 213 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 220 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 226 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 232 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 238 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 244 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 37.63 +1.85 71 0 300 0
28MAY26 122.50 C 0.00 0.00 0.00 34.23 +0.86 43 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 32.48 +1.54 60 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 29.35 +1.19 42 0 46 0
28MAY26 130.00 C 28.86 28.86 28.86 27.34 +1.16 50 1 50 0
28MAY26 132.50 C 0.00 0.00 0.00 24.63 +0.74 42 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 22.36 +0.68 42 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 20.47 +1.00 46 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 18.17 +0.80 43 0 73 0
28MAY26 142.50 C 0.00 0.00 0.00 16.10 +0.67 42 0 380 0
28MAY26 145.00 C 0.00 0.00 0.00 14.09 +0.54 41 0 136 0
28MAY26 147.50 C 0.00 0.00 0.00 12.45 +0.71 42 0 198 0
28MAY26 150.00 C 10.00 11.08 9.56 10.53 -0.06 40 9 538 +7
28MAY26 152.50 C 8.68 9.02 8.68 9.39 +0.50 42 8 626 +8
28MAY26 155.00 C 8.00 8.48 7.30 7.99 +0.17 42 136 1,625 +133
28MAY26 157.50 C 6.40 7.12 6.21 6.98 +0.17 43 134 1,926 +88
28MAY26 160.00 C 5.80 6.25 5.38 6.06 +0.13 43 91 2,433 +52
28MAY26 162.50 C 5.29 5.29 4.73 5.08 +0.07 43 169 2,548 +34
28MAY26 165.00 C 4.14 4.55 4.13 4.27 +0.05 43 109 1,706 +62
28MAY26 167.50 C 4.00 4.00 3.48 3.56 +0.03 43 43 858 +31
28MAY26 170.00 C 3.09 3.45 3.01 2.93 +0.01 43 175 2,571 +40
28MAY26 172.50 C 0.00 0.00 0.00 2.43 -0.01 43 0 1,625 0
28MAY26 175.00 C 2.36 2.75 2.36 1.96 -0.02 43 80 1,535 +13
28MAY26 177.50 C 1.94 2.15 1.94 1.62 -0.02 43 51 1,306 0
28MAY26 180.00 C 2.00 2.02 1.85 1.29 -0.03 43 46 1,484 +28
28MAY26 182.50 C 1.57 1.80 1.57 1.05 -0.04 43 37 273 +30
28MAY26 185.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 387 0
28MAY26 187.50 C 1.28 1.28 1.28 0.67 -0.03 43 1 258 +1
28MAY26 190.00 C 1.07 1.26 1.07 0.53 -0.02 43 87 301 -8
28MAY26 192.50 C 0.00 0.00 0.00 0.42 -0.03 42 0 423 0
28MAY26 195.00 C 1.09 1.09 1.09 0.32 -0.03 42 65 406 0
28MAY26 197.50 C 0.00 0.00 0.00 0.26 -0.02 43 0 562 0
28MAY26 200.00 C 0.81 0.84 0.71 0.20 -0.02 43 152 1,596 +91
28MAY26 205.00 C 0.63 0.63 0.63 0.12 -0.01 43 1 761 0
28MAY26 210.00 C 0.51 0.51 0.51 0.07 -0.01 42 5 2,232 +5
28MAY26 215.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 194 0
28MAY26 220.00 C 0.00 0.00 0.00 0.03 0.00 44 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.02 0.00 44 0 556 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 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 0.00 0.00 0.00 0.01 0.00 56 0 234 0
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 63 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 68 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 213 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 57.04 +1.39 73 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 55.34 +2.15 82 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.64 +0.96 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 49.15 +0.96 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.66 +0.87 42 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 44.10 +0.78 0 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 41.72 +0.85 43 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 39.19 +1.01 38 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 37.63 +1.82 55 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 34.43 +0.90 42 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 32.48 +1.27 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.88 +0.63 43 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 27.56 +0.45 42 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.11 +0.05 39 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.64 +0.53 43 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 21.69 +0.44 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.92 +0.42 43 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 18.18 +0.35 43 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 16.61 +0.52 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 15.29 +0.87 44 0 60 0
29JUN26 150.00 C 0.00 0.00 0.00 13.45 +0.09 42 0 1,600 0
29JUN26 152.50 C 11.50 11.50 11.50 12.44 +0.46 43 3 850 0
29JUN26 155.00 C 0.00 0.00 0.00 11.31 +0.33 44 0 2,827 0
29JUN26 157.50 C 0.00 0.00 0.00 10.17 +0.15 43 0 667 0
29JUN26 160.00 C 9.32 9.32 9.32 9.28 +0.15 44 9 822 +9
29JUN26 162.50 C 8.08 8.08 8.08 8.40 +0.08 44 15 795 +15
29JUN26 165.00 C 7.50 7.50 7.19 7.49 +0.06 44 22 991 +1
29JUN26 167.50 C 6.86 6.86 6.62 6.70 +0.01 44 30 413 +6
29JUN26 170.00 C 6.00 6.46 6.00 5.97 +0.01 44 61 3,025 +15
29JUN26 172.50 C 5.54 5.54 5.54 5.28 -0.02 44 15 261 0
29JUN26 175.00 C 0.00 0.00 0.00 4.71 -0.03 44 0 608 0
29JUN26 177.50 C 5.15 5.15 5.15 4.15 -0.02 44 1 238 +1
29JUN26 180.00 C 0.00 0.00 0.00 3.67 -0.04 44 0 3,332 0
29JUN26 182.50 C 4.02 4.02 4.02 3.24 -0.05 44 15 111 0
29JUN26 185.00 C 3.51 3.51 3.51 2.81 -0.05 44 15 317 +15
29JUN26 187.50 C 0.00 0.00 0.00 2.49 -0.06 44 0 150 0
29JUN26 190.00 C 2.97 3.25 2.97 2.18 -0.06 44 7 1,284 +7
29JUN26 192.50 C 0.00 0.00 0.00 1.88 -0.06 44 0 334 0
29JUN26 195.00 C 0.00 0.00 0.00 1.66 -0.06 44 0 311 0
29JUN26 197.50 C 0.00 0.00 0.00 1.44 -0.06 44 0 442 0
29JUN26 200.00 C 2.04 2.30 2.00 1.24 -0.05 44 98 3,455 +3
29JUN26 205.00 C 0.00 0.00 0.00 0.94 -0.05 44 0 459 0
29JUN26 210.00 C 1.76 1.76 1.76 0.70 -0.05 43 15 1,181 +15
29JUN26 215.00 C 0.00 0.00 0.00 0.51 -0.04 43 0 524 0
29JUN26 220.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 3,335 0
29JUN26 225.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 1,557 0
29JUN26 240.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 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 37.63 +1.18 47 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 34.76 +0.46 40 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 32.72 +0.51 42 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 31.59 +1.32 47 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 29.12 +0.53 44 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 26.65 -0.07 41 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.13 +0.11 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.76 +0.41 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.10 +0.35 44 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 20.61 +0.65 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.95 +0.40 44 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 17.20 +0.02 43 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 15.98 +0.06 43 0 153 0
30JUL26 152.50 C 0.00 0.00 0.00 15.23 +0.39 44 0 195 0
30JUL26 155.00 C 0.00 0.00 0.00 14.16 +0.26 45 0 161 0
30JUL26 157.50 C 0.00 0.00 0.00 13.14 +0.30 45 0 460 0
30JUL26 160.00 C 0.00 0.00 0.00 12.18 +0.24 45 0 432 0
30JUL26 162.50 C 0.00 0.00 0.00 11.31 +0.21 45 0 295 0
30JUL26 165.00 C 0.00 0.00 0.00 10.43 +0.13 45 2 471 0
30JUL26 167.50 C 9.71 9.71 9.71 9.54 +0.09 45 15 157 +15
30JUL26 170.00 C 0.00 0.00 0.00 8.74 +0.04 45 0 260 0
30JUL26 172.50 C 0.00 0.00 0.00 8.03 +0.04 45 0 347 0
30JUL26 175.00 C 0.00 0.00 0.00 7.32 +0.04 45 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 6.66 0.00 45 0 199 0
30JUL26 180.00 C 0.00 0.00 0.00 6.11 0.00 45 2 293 -2
30JUL26 182.50 C 0.00 0.00 0.00 5.56 0.00 45 0 240 0
30JUL26 185.00 C 5.66 5.66 5.66 5.00 -0.03 45 6 67 +5
30JUL26 187.50 C 0.00 0.00 0.00 4.59 -0.03 45 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 4.18 -0.03 45 0 91 0
30JUL26 192.50 C 0.00 0.00 0.00 3.76 -0.03 45 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 3.40 -0.04 45 0 91 0
30JUL26 197.50 C 0.00 0.00 0.00 3.10 -0.05 45 0 11 0
30JUL26 200.00 C 3.90 3.90 3.90 2.80 -0.05 45 15 381 0
30JUL26 205.00 C 0.00 0.00 0.00 2.27 -0.05 45 0 17 0
30JUL26 210.00 C 0.00 0.00 0.00 1.85 -0.05 45 0 21 0
30JUL26 215.00 C 2.20 2.20 2.20 1.50 -0.04 45 3 75 0
30JUL26 220.00 C 2.36 2.36 2.36 1.21 -0.05 45 15 49 0
30JUL26 225.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 40 0
30JUL26 230.00 C 0.00 0.00 0.00 0.78 -0.04 45 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.62 -0.03 45 0 124 0
30JUL26 240.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.32 -0.02 45 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 57.51 +1.71 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 55.34 +1.76 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.07 +1.67 53 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 50.62 +1.33 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.94 +0.74 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.50 +0.37 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.43 +0.31 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.84 +0.69 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.62 +1.32 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.97 +0.52 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.88 +1.23 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.56 +0.65 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.77 +0.54 47 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 31.75 +1.14 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.32 +0.34 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 27.51 -0.06 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.90 +0.88 47 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 25.15 +0.50 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.91 +0.55 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 22.54 +0.40 46 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 21.47 +0.48 47 0 417 0
29SEP26 152.50 C 0.00 0.00 0.00 20.55 +0.77 47 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 19.42 +0.67 47 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 18.12 +0.30 47 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 17.43 +0.50 48 0 133 0
29SEP26 162.50 C 0.00 0.00 0.00 16.26 +0.18 47 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 15.52 +0.27 48 0 36 0
29SEP26 167.50 C 0.00 0.00 0.00 14.66 +0.22 48 0 46 0
29SEP26 170.00 C 13.25 13.25 13.14 13.80 +0.21 47 2 2,535 +1
29SEP26 172.50 C 0.00 0.00 0.00 12.94 +0.21 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.15 +0.15 47 0 534 0
29SEP26 177.50 C 0.00 0.00 0.00 11.47 +0.15 47 0 40 0
29SEP26 180.00 C 0.00 0.00 0.00 10.79 +0.15 47 0 60 0
29SEP26 182.50 C 0.00 0.00 0.00 10.11 +0.15 47 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 9.43 +0.11 47 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 8.90 +0.10 47 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 8.37 +0.10 47 0 190 0
29SEP26 192.50 C 0.00 0.00 0.00 7.85 +0.10 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 7.33 +0.10 47 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.83 +0.06 47 0 75 0
29SEP26 200.00 C 7.25 8.10 7.25 6.44 +0.06 47 8 1,145 +6
29SEP26 205.00 C 0.00 0.00 0.00 5.66 +0.06 47 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.90 +0.04 47 0 243 0
29SEP26 215.00 C 0.00 0.00 0.00 4.33 +0.03 47 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 3.77 +0.03 47 0 379 0
29SEP26 225.00 C 0.00 0.00 0.00 3.28 +0.02 47 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.88 +0.01 47 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.49 +0.02 47 0 127 0
29SEP26 240.00 C 3.82 3.82 3.82 2.17 +0.01 47 2 789 +2
29SEP26 245.00 C 0.00 0.00 0.00 1.90 0.00 47 0 116 0
29SEP26 250.00 C 2.72 2.72 2.72 1.63 0.00 47 1 524 +1
29SEP26 255.00 C 0.00 0.00 0.00 1.42 0.00 47 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.25 0.00 47 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.07 -0.01 47 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.92 -0.01 47 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 0.81 -0.01 47 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.68 -0.03 46 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.58 -0.02 46 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.53 0.00 47 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.46 -0.01 47 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.30 0.00 47 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.10 0.00 47 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.06 0.00 47 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.03 0.00 47 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.02 0.00 46 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 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 58.87 +0.49 49 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 57.79 +1.47 53 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 55.15 +0.84 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.99 +0.65 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.07 +0.65 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 49.15 +0.62 48 0 0 0
30DEC26 115.00 C 46.00 46.00 46.00 47.33 +0.63 48 1 19 +1
30DEC26 117.50 C 0.00 0.00 0.00 45.54 +0.57 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 44.46 +1.23 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 42.79 +1.24 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 40.75 +0.84 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.85 +0.52 47 0 0 0
30DEC26 130.00 C 36.79 36.79 36.79 37.33 +0.54 47 2 4 -2
30DEC26 132.50 C 0.00 0.00 0.00 35.33 +0.02 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.97 +0.06 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.10 +0.58 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.38 +1.33 46 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 30.60 +0.68 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.04 +0.34 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.86 +0.33 47 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 27.05 +0.45 48 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 25.97 +0.47 48 0 51 0
30DEC26 155.00 C 25.00 25.00 25.00 24.99 +0.48 48 4 47 +4
30DEC26 157.50 C 0.00 0.00 0.00 23.90 +0.37 48 0 56 0
30DEC26 160.00 C 0.00 0.00 0.00 22.94 +0.35 48 0 715 0
30DEC26 162.50 C 0.00 0.00 0.00 22.08 +0.50 48 0 74 0
30DEC26 165.00 C 0.00 0.00 0.00 21.06 +0.49 48 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 20.14 +0.42 48 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 19.32 +0.42 48 0 74 0
30DEC26 172.50 C 0.00 0.00 0.00 18.50 +0.42 48 0 94 0
30DEC26 175.00 C 0.00 0.00 0.00 17.67 +0.42 48 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 16.85 +0.42 48 0 38 0
30DEC26 180.00 C 16.82 16.82 16.82 16.04 +0.35 48 1 2,020 0
30DEC26 182.50 C 0.00 0.00 0.00 15.39 +0.35 48 0 1,077 0
30DEC26 185.00 C 0.00 0.00 0.00 14.74 +0.35 48 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 14.09 +0.35 48 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 13.44 +0.35 48 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 12.79 +0.35 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 12.17 +0.28 48 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 11.67 +0.61 48 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 11.18 +0.60 47 0 617 0
30DEC26 205.00 C 0.00 0.00 0.00 10.18 +0.28 47 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.92 +0.23 47 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 8.18 +0.21 47 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 7.69 +0.22 47 0 465 0
30DEC26 225.00 C 0.00 0.00 0.00 6.75 +0.21 47 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 6.13 +0.16 47 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 5.62 +0.16 47 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 5.10 +0.16 47 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 4.59 +0.15 47 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 4.20 +0.12 47 0 530 0
30DEC26 255.00 C 0.00 0.00 0.00 3.84 +0.12 47 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.48 +0.01 47 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 3.13 +0.11 47 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.86 +0.08 47 0 11 0
30DEC26 275.00 C 0.00 0.00 0.00 2.62 +0.08 47 0 1 0
30DEC26 280.00 C 4.33 4.33 4.18 2.45 +0.08 47 20 399 +10
30DEC26 285.00 C 0.00 0.00 0.00 2.14 +0.08 47 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.94 +0.06 47 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.79 +0.06 47 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.68 +0.06 47 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.32 +0.05 47 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 1.15 +0.04 47 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 0.92 +0.04 47 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 0.75 +0.02 47 0 70 0
30DEC26 350.00 C 2.13 2.13 2.13 0.63 +0.02 47 1 113 0
30MAR27 120.00 C 0.00 0.00 0.00 48.20 +1.15 50 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 46.62 +1.13 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.58 +0.62 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 43.01 +0.52 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 41.56 +0.50 48 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 40.23 +0.93 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.89 +0.56 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 37.17 +0.13 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 36.33 +0.47 48 0 61 0
30MAR27 142.50 C 0.00 0.00 0.00 35.14 +0.45 48 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 34.14 +0.58 49 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 32.44 -0.45 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 31.61 +0.25 48 0 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 30.61 +0.19 48 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 29.53 +0.24 48 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 28.55 +0.21 48 0 1,004 0
30MAR27 160.00 C 28.48 28.48 28.48 27.21 -0.11 48 1 1,125 0
30MAR27 162.50 C 0.00 0.00 0.00 26.58 +0.15 48 0 72 0
30MAR27 165.00 C 0.00 0.00 0.00 25.60 +0.03 48 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 24.62 -0.03 48 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 23.75 -0.09 48 0 42 0
30MAR27 172.50 C 24.08 24.08 24.08 22.96 -0.09 48 3 70 +3
30MAR27 175.00 C 0.00 0.00 0.00 22.16 -0.10 48 0 3 0
30MAR27 177.50 C 0.00 0.00 0.00 21.37 -0.10 48 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 20.57 -0.11 48 0 114 0
30MAR27 182.50 C 0.00 0.00 0.00 19.78 -0.11 48 0 1,015 0
30MAR27 185.00 C 19.50 19.60 19.50 19.01 -0.14 48 5 1,006 -2
30MAR27 187.50 C 0.00 0.00 0.00 18.38 +0.46 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.76 +0.03 48 0 14 0
30MAR27 192.50 C 0.00 0.00 0.00 17.13 -0.11 48 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.51 -0.16 48 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 15.88 -0.17 48 0 1 0
30MAR27 200.00 C 16.44 16.44 16.44 15.26 -0.17 48 1 229 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.17 -0.18 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 13.21 -0.20 48 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 12.26 -0.20 47 0 56 0
30MAR27 220.00 C 13.07 13.07 13.07 11.31 -0.20 47 1 1,095 0
30MAR27 225.00 C 0.00 0.00 0.00 10.52 -0.20 47 0 167 0
30MAR27 230.00 C 0.00 0.00 0.00 9.53 -0.49 47 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 8.84 -0.48 47 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 8.40 -0.22 47 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.56 -0.42 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.07 -0.41 47 0 258 0
30MAR27 255.00 C 0.00 0.00 0.00 6.58 -0.40 47 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 6.09 -0.39 47 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.60 -0.38 47 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 5.38 -0.18 47 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.89 -0.33 47 0 75 0
TOTAL CALL 6,083 270,544 +143
29APR26 120.00 P 0.05 0.05 0.05 0.01 0.00 81 1 3,720 -1
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,172 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 679 0
29APR26 127.50 P 0.04 0.04 0.04 0.01 0.00 64 2 430 -2
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,540 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 711 0
29APR26 135.00 P 0.06 0.06 0.06 0.01 0.00 47 5 1,670 -5
29APR26 137.50 P 0.12 0.12 0.12 0.01 -0.02 42 61 870 -1
29APR26 140.00 P 0.20 0.20 0.11 0.02 -0.05 40 166 5,006 -50
29APR26 142.50 P 0.16 0.16 0.15 0.06 -0.10 40 15 6,926 +5
29APR26 145.00 P 0.30 0.31 0.21 0.15 -0.20 40 55 26,596 -35
29APR26 147.50 P 0.79 0.79 0.43 0.36 -0.30 40 97 27,868 +21
29APR26 150.00 P 1.07 1.25 0.60 0.69 -0.47 39 663 102,844 -43
29APR26 152.50 P 1.98 2.00 1.15 1.27 -0.71 39 251 37,232 +8
29APR26 155.00 P 2.50 3.18 2.03 2.13 -0.84 39 370 28,325 -143
29APR26 157.50 P 4.45 4.45 3.30 3.34 -1.11 38 184 2,698 +28
29APR26 160.00 P 6.15 6.50 4.80 5.01 -1.12 40 28 12,125 -11
29APR26 162.50 P 7.78 7.78 7.78 6.91 -0.87 41 1 1,164 0
29APR26 165.00 P 10.17 10.17 9.80 9.08 -1.09 43 15 828 0
29APR26 167.50 P 0.00 0.00 0.00 11.30 -1.13 43 0 536 0
29APR26 170.00 P 0.00 0.00 0.00 13.59 -0.94 40 1 1,022 -1
29APR26 172.50 P 16.37 16.37 16.37 16.03 -0.92 40 60 364 +35
29APR26 175.00 P 0.00 0.00 0.00 18.50 -0.91 0 0 530 0
29APR26 177.50 P 21.12 21.12 21.12 21.60 -0.30 79 15 497 0
29APR26 180.00 P 24.40 24.60 24.40 23.50 -0.90 0 6 608 -6
29APR26 182.50 P 0.00 0.00 0.00 26.75 -0.15 97 0 413 0
29APR26 185.00 P 0.00 0.00 0.00 28.50 -0.90 0 0 470 0
29APR26 187.50 P 0.00 0.00 0.00 31.00 -0.90 0 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 33.50 -1.00 0 0 3,394 0
29APR26 192.50 P 0.00 0.00 0.00 36.00 -1.00 0 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 39.00 -0.48 117 0 584 -530
29APR26 197.50 P 42.28 42.28 42.28 41.79 -0.49 133 3 390 0
29APR26 200.00 P 0.00 0.00 0.00 43.50 -1.17 0 0 1,139 0
29APR26 205.00 P 0.00 0.00 0.00 48.50 -0.90 0 0 64 -196
29APR26 210.00 P 54.40 54.40 54.40 53.50 -0.90 0 3 85 0
29APR26 215.00 P 0.00 0.00 0.00 58.50 -1.51 0 0 30 0
29APR26 220.00 P 0.00 0.00 0.00 64.35 -0.15 181 0 629 0
29APR26 225.00 P 0.00 0.00 0.00 68.50 -0.90 0 0 329 0
29APR26 230.00 P 0.00 0.00 0.00 74.12 -0.38 187 0 498 0
29APR26 235.00 P 0.00 0.00 0.00 78.50 -0.90 0 0 270 0
29APR26 240.00 P 0.00 0.00 0.00 83.53 -1.22 144 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 88.50 -1.24 0 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 93.74 -1.09 190 0 127 0
29APR26 255.00 P 0.00 0.00 0.00 99.07 -0.73 223 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 104.31 -0.09 244 0 710 0
29APR26 265.00 P 0.00 0.00 0.00 108.50 -1.23 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 113.50 -1.23 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 118.50 -1.23 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 123.50 -1.23 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 128.50 -1.23 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 133.50 -1.23 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 138.50 -1.23 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 143.50 -1.23 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 153.50 -1.22 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 163.50 -1.22 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 173.50 -1.22 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 183.50 -1.22 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 193.51 -1.20 240 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 203.50 -1.21 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 213.50 -1.21 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 223.50 -1.21 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 233.50 -1.05 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 243.50 -1.20 0 0 15 0
28MAY26 120.00 P 0.45 0.45 0.45 0.19 -0.06 42 1 1,111 -1
28MAY26 122.50 P 0.00 0.00 0.00 0.29 -0.09 42 0 508 0
28MAY26 125.00 P 0.00 0.00 0.00 0.42 -0.13 42 0 491 0
28MAY26 127.50 P 0.99 0.99 0.99 0.61 -0.16 43 1 426 +1
28MAY26 130.00 P 1.11 1.11 1.09 0.86 -0.18 43 2 861 +1
28MAY26 132.50 P 1.38 1.38 1.38 1.17 -0.25 43 13 548 0
28MAY26 135.00 P 1.83 1.83 1.83 1.55 -0.29 43 13 1,308 +13
28MAY26 137.50 P 2.30 2.41 2.30 1.98 -0.34 42 5 872 +4
28MAY26 140.00 P 2.94 3.03 2.43 2.53 -0.35 42 40 2,555 +29
28MAY26 142.50 P 3.24 3.51 3.24 3.14 -0.50 42 14 1,024 +11
28MAY26 145.00 P 4.40 4.46 3.74 3.93 -0.48 41 60 18,390 +39
28MAY26 147.50 P 5.46 5.46 4.69 4.84 -0.61 41 39 1,835 +37
28MAY26 150.00 P 6.77 6.82 5.60 5.82 -0.78 41 519 5,521 +348
28MAY26 152.50 P 7.50 7.68 6.71 7.05 -0.70 41 21 3,195 +20
28MAY26 155.00 P 9.00 9.55 8.20 8.30 -1.00 41 160 3,235 +133
28MAY26 157.50 P 9.86 9.86 9.60 9.81 -0.85 42 126 1,876 +111
28MAY26 160.00 P 12.88 12.88 11.80 11.80 -0.60 44 59 3,949 +30
28MAY26 162.50 P 14.35 14.35 14.35 13.48 -0.87 45 1 1,631 -1
28MAY26 165.00 P 0.00 0.00 0.00 15.30 -0.77 45 0 1,049 0
28MAY26 167.50 P 0.00 0.00 0.00 17.21 -0.90 45 0 174 0
28MAY26 170.00 P 0.00 0.00 0.00 18.98 -1.13 44 1 499 0
28MAY26 172.50 P 0.00 0.00 0.00 21.30 -0.93 47 0 273 0
28MAY26 175.00 P 0.00 0.00 0.00 22.94 -1.35 44 0 770 0
28MAY26 177.50 P 0.00 0.00 0.00 25.45 -1.17 47 0 457 0
28MAY26 180.00 P 0.00 0.00 0.00 27.49 -1.28 46 0 331 0
28MAY26 182.50 P 0.00 0.00 0.00 29.78 -1.26 46 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 32.20 -1.14 48 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 34.58 -1.09 49 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 37.50 -0.45 56 0 251 0
28MAY26 192.50 P 0.00 0.00 0.00 39.98 -0.33 58 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 42.46 -0.17 61 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 44.48 -0.59 57 2 119 +2
28MAY26 200.00 P 0.00 0.00 0.00 47.48 +0.17 65 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 52.24 -0.30 67 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 55.21 -2.29 0 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 60.88 -1.35 0 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 65.59 -1.78 0 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 72.10 +0.05 81 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 77.19 -0.06 85 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 81.98 -0.75 86 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 85.15 -1.66 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 90.94 -1.75 61 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 96.99 -0.67 96 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 101.99 -0.65 99 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 106.91 -0.71 100 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 111.72 -1.24 100 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 116.39 -1.51 95 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 120.78 -1.23 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 125.33 -1.67 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 131.06 -0.92 91 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 135.82 -1.15 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 140.77 -1.19 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 146.25 -0.70 105 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 155.16 -1.77 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 165.25 -1.66 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 175.67 -1.22 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.11 -0.04 43 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.24 -0.06 43 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.32 -0.10 43 0 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.46 -0.09 44 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.61 -0.14 44 0 1,127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.80 -0.16 44 0 1,166 0
29JUN26 120.00 P 0.00 0.00 0.00 1.05 -0.19 44 0 2,824 0
29JUN26 122.50 P 0.00 0.00 0.00 1.33 -0.24 44 0 972 0
29JUN26 125.00 P 0.00 0.00 0.00 1.70 -0.22 44 0 868 0
29JUN26 127.50 P 0.00 0.00 0.00 2.09 -0.26 44 50 969 +50
29JUN26 130.00 P 2.62 2.75 2.62 2.60 -0.18 44 65 2,660 +45
29JUN26 132.50 P 0.00 0.00 0.00 3.01 -0.38 43 0 766 0
29JUN26 135.00 P 0.00 0.00 0.00 3.63 -0.35 43 0 724 0
29JUN26 137.50 P 4.78 4.78 4.30 4.25 -0.46 43 18 1,152 +18
29JUN26 140.00 P 5.35 5.35 5.05 5.03 -0.49 43 9 1,579 +7
29JUN26 142.50 P 6.00 6.00 5.91 5.84 -0.56 42 16 2,532 +14
29JUN26 145.00 P 7.30 7.55 7.00 6.81 -0.64 42 52 7,195 +15
29JUN26 147.50 P 8.05 8.10 7.90 7.83 -0.58 42 28 2,940 0
29JUN26 150.00 P 9.72 9.84 8.71 8.93 -0.67 42 34 4,594 +15
29JUN26 152.50 P 10.56 10.95 9.98 10.25 -0.69 43 47 1,014 +47
29JUN26 155.00 P 12.38 12.38 11.57 11.64 -0.73 43 67 1,723 +67
29JUN26 157.50 P 0.00 0.00 0.00 13.11 -0.79 43 0 1,428 0
29JUN26 160.00 P 15.50 15.50 14.63 14.75 -0.74 44 18 4,037 +18
29JUN26 162.50 P 0.00 0.00 0.00 16.30 -0.94 44 0 1,371 0
29JUN26 165.00 P 0.00 0.00 0.00 18.38 -0.40 45 0 1,368 0
29JUN26 167.50 P 0.00 0.00 0.00 20.18 -0.63 46 0 594 0
29JUN26 170.00 P 0.00 0.00 0.00 22.02 -0.53 46 0 1,847 0
29JUN26 172.50 P 0.00 0.00 0.00 23.91 -0.22 46 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 25.17 -1.35 43 0 475 0
29JUN26 177.50 P 0.00 0.00 0.00 27.94 -0.50 47 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 30.04 -0.41 48 0 8,450 0
29JUN26 182.50 P 0.00 0.00 0.00 31.45 -1.17 44 0 494 0
29JUN26 185.00 P 0.00 0.00 0.00 34.35 -0.32 49 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 36.15 -0.71 47 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.53 -1.33 48 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 41.17 -0.13 51 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 43.44 -0.04 51 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 45.90 -0.97 53 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 47.69 -0.31 50 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 52.24 -1.51 50 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 56.85 -0.65 49 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 62.43 -0.39 57 0 883 0
29JUN26 220.00 P 67.50 67.50 67.50 67.47 -0.37 61 1 2,039 -1
29JUN26 225.00 P 0.00 0.00 0.00 72.10 -0.87 60 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 77.19 -0.06 63 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 81.98 -0.93 64 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 85.54 -1.76 0 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 92.07 -0.62 69 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 96.99 -0.70 71 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 101.99 -0.65 73 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 106.91 -0.71 74 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 111.72 -1.24 74 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 116.39 -1.51 71 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 120.78 -1.78 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 126.84 -0.71 82 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 131.06 -1.45 68 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 136.70 -0.81 84 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 141.46 -0.50 81 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.25 -0.70 79 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 156.27 -0.66 83 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 165.98 -0.93 78 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 175.67 -1.22 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 186.02 -0.85 86 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 195.74 -1.11 67 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 205.46 -1.37 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 215.36 -1.46 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 225.64 -1.16 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 234.83 -1.95 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 245.07 -1.69 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 255.19 -1.55 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 265.41 -1.32 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 275.41 -1.30 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 285.62 -1.07 85 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 295.99 -0.68 114 0 0 0
30JUL26 120.00 P 1.86 2.30 1.86 2.15 -0.25 44 13 249 +1
30JUL26 122.50 P 0.00 0.00 0.00 2.58 -0.24 44 0 254 0
30JUL26 125.00 P 3.08 3.08 3.04 3.04 -0.26 44 16 151 +15
30JUL26 127.50 P 0.00 0.00 0.00 3.55 -0.31 44 0 145 0
30JUL26 130.00 P 0.00 0.00 0.00 4.39 -0.13 45 0 300 0
30JUL26 132.50 P 5.17 5.17 5.17 5.09 -0.08 45 1 266 0
30JUL26 135.00 P 0.00 0.00 0.00 5.63 -0.36 44 0 259 0
30JUL26 137.50 P 0.00 0.00 0.00 6.39 -0.42 44 0 757 0
30JUL26 140.00 P 7.45 7.60 7.45 7.17 -0.54 43 11 724 0
30JUL26 142.50 P 0.00 0.00 0.00 8.17 -0.55 43 0 578 0
30JUL26 145.00 P 9.19 9.19 9.19 9.17 -0.56 43 1 928 +1
30JUL26 147.50 P 10.52 10.52 10.52 10.27 -0.60 43 15 822 +3
30JUL26 150.00 P 12.29 12.29 12.00 11.51 -0.63 43 21 1,736 +16
30JUL26 152.50 P 12.52 12.52 12.52 12.77 -0.67 44 15 828 +15
30JUL26 155.00 P 13.97 14.64 13.97 14.20 -0.66 44 68 594 +41
30JUL26 157.50 P 15.62 15.62 15.62 15.66 -0.88 44 15 811 0
30JUL26 160.00 P 0.00 0.00 0.00 17.15 -0.72 44 0 473 0
30JUL26 162.50 P 0.00 0.00 0.00 18.77 -0.93 44 0 367 0
30JUL26 165.00 P 20.46 20.46 20.46 20.49 -0.93 45 15 411 +15
30JUL26 167.50 P 0.00 0.00 0.00 22.71 -0.35 46 0 78 0
30JUL26 170.00 P 0.00 0.00 0.00 24.49 -0.42 47 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 26.35 -0.44 47 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 28.21 -0.54 47 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 30.13 -0.57 47 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 32.15 -0.50 48 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 33.64 -1.47 46 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 36.22 -0.94 48 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 38.38 -0.95 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 40.54 -0.95 49 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 42.72 -0.95 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.35 -1.55 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 47.01 -0.95 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 49.51 -0.91 52 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.17 -1.76 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 57.68 -1.82 48 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 62.46 -1.67 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.59 -1.23 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 72.37 -1.17 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 77.19 -1.13 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 82.12 -1.02 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.30 -1.68 48 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 92.07 -0.79 59 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.99 -0.75 60 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 101.99 -0.67 62 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 106.91 -0.71 63 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 111.99 -0.97 66 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 116.39 -1.51 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.34 -0.12 47 0 450 0
29SEP26 102.50 P 0.00 0.00 0.00 1.64 -0.13 47 0 104 0
29SEP26 105.00 P 0.00 0.00 0.00 1.94 -0.14 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.31 -0.18 47 0 64 0
29SEP26 110.00 P 2.94 2.94 2.94 2.73 -0.18 47 1 180 -1
29SEP26 112.50 P 0.00 0.00 0.00 3.15 -0.22 47 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.69 -0.24 47 0 77 0
29SEP26 117.50 P 0.00 0.00 0.00 4.24 -0.18 47 0 102 0
29SEP26 120.00 P 5.07 5.07 5.07 4.76 -0.21 47 1 226 0
29SEP26 122.50 P 5.28 5.28 5.28 5.28 -0.30 46 3 122 +3
29SEP26 125.00 P 6.35 6.35 6.35 5.89 -0.29 46 3 213 +3
29SEP26 127.50 P 0.00 0.00 0.00 6.97 -0.01 47 0 210 0
29SEP26 130.00 P 8.14 8.14 8.14 7.40 -0.37 46 10 413 -10
29SEP26 132.50 P 0.00 0.00 0.00 8.25 -0.38 46 0 289 0
29SEP26 135.00 P 9.00 9.00 9.00 9.14 -0.42 46 2 335 0
29SEP26 137.50 P 0.00 0.00 0.00 10.10 -0.43 46 0 195 0
29SEP26 140.00 P 11.53 11.53 11.36 11.11 -0.44 46 8 568 +7
29SEP26 142.50 P 12.69 12.70 12.69 12.18 -0.51 46 15 257 +15
29SEP26 145.00 P 0.00 0.00 0.00 13.32 -0.61 46 0 511 0
29SEP26 147.50 P 0.00 0.00 0.00 14.64 -0.52 46 0 617 0
29SEP26 150.00 P 16.50 16.50 15.70 15.92 -0.39 46 78 4,434 -20
29SEP26 152.50 P 0.00 0.00 0.00 17.33 -0.52 46 0 427 0
29SEP26 155.00 P 19.66 19.66 19.66 18.78 -0.32 46 15 562 +15
29SEP26 157.50 P 0.00 0.00 0.00 20.17 -0.63 46 0 386 0
29SEP26 160.00 P 0.00 0.00 0.00 21.94 -0.64 47 0 1,033 0
29SEP26 162.50 P 0.00 0.00 0.00 23.24 -0.81 47 0 295 0
29SEP26 165.00 P 0.00 0.00 0.00 24.74 -0.99 46 0 259 0
29SEP26 167.50 P 0.00 0.00 0.00 26.56 -0.83 47 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 28.94 -0.26 49 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 30.65 -0.30 49 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 32.07 -0.75 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 33.77 -0.90 48 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 36.20 -0.47 49 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 37.91 -0.62 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 39.81 -0.70 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 41.59 -0.93 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 43.59 -0.96 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 46.13 -0.60 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 48.19 -0.60 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 49.31 -1.56 48 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 52.46 -0.50 51 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 56.28 -0.95 50 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 60.48 -1.10 50 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 65.43 -0.51 52 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 69.94 -0.49 53 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 74.43 -0.48 53 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 79.10 -0.38 53 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 83.21 -0.90 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.28 -1.46 48 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 92.07 -1.39 48 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 96.99 -1.18 49 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 101.99 -0.93 51 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 107.60 -0.16 57 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 112.41 -0.55 57 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.55 -1.35 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 121.98 -0.58 57 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.84 -0.71 57 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 131.84 -0.67 59 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 136.70 -0.81 59 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.46 -0.75 57 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.25 -0.92 56 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 156.27 -0.83 59 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.44 -0.92 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.43 -0.90 65 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.42 -0.88 68 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 196.19 -1.09 67 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.19 -1.07 69 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.16 -1.08 70 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.88 -1.34 67 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 235.79 -1.41 66 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.05 -1.13 74 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.23 -0.93 79 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.58 -1.56 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.91 -1.22 77 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.84 -1.27 77 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.99 -1.10 82 0 90 0
30DEC26 100.00 P 3.28 3.28 3.28 3.13 -0.09 47 55 840 +35
30DEC26 102.50 P 0.00 0.00 0.00 3.57 -0.09 47 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.05 -0.14 47 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.43 -0.26 46 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 5.04 -0.23 47 0 1,948 0
30DEC26 112.50 P 0.00 0.00 0.00 5.65 -0.23 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.21 -0.22 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.88 -0.27 46 0 5 0
30DEC26 120.00 P 7.75 7.75 7.75 7.59 -0.16 46 5 234 +5
30DEC26 122.50 P 0.00 0.00 0.00 8.37 -0.43 46 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.23 -0.22 46 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 10.11 -0.21 46 0 159 0
30DEC26 130.00 P 10.73 10.73 10.73 10.99 -0.21 46 15 231 +15
30DEC26 132.50 P 0.00 0.00 0.00 12.13 -0.62 46 0 140 0
30DEC26 135.00 P 0.00 0.00 0.00 13.01 -0.87 46 0 465 0
30DEC26 137.50 P 0.00 0.00 0.00 14.07 -0.34 46 0 277 0
30DEC26 140.00 P 15.60 15.60 14.98 15.14 -0.27 46 25 2,891 +25
30DEC26 142.50 P 17.02 17.02 17.00 16.24 -0.54 46 17 443 +13
30DEC26 145.00 P 17.64 17.64 17.64 17.49 -0.51 46 5 601 +5
30DEC26 147.50 P 0.00 0.00 0.00 18.75 -0.45 46 0 358 0
30DEC26 150.00 P 20.30 20.33 20.00 20.01 -0.33 45 14 1,459 +10
30DEC26 152.50 P 0.00 0.00 0.00 21.37 -0.69 46 0 730 0
30DEC26 155.00 P 23.50 23.50 22.49 22.74 -0.34 46 8 884 +6
30DEC26 157.50 P 0.00 0.00 0.00 24.08 -0.49 45 0 258 0
30DEC26 160.00 P 0.00 0.00 0.00 25.90 -0.68 46 0 806 0
30DEC26 162.50 P 0.00 0.00 0.00 27.40 -0.67 46 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 29.02 -0.69 46 0 893 0
30DEC26 167.50 P 0.00 0.00 0.00 31.34 -0.54 48 0 218 0
30DEC26 170.00 P 0.00 0.00 0.00 33.16 -0.55 48 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 34.30 -1.11 47 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 36.20 -0.84 47 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 38.02 -0.95 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 39.46 -1.37 47 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 41.91 -0.79 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 44.09 -0.46 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 45.05 -1.51 47 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 47.07 -1.45 47 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 49.35 -1.15 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.83 -0.24 47 0 411 0
30DEC26 197.50 P 0.00 0.00 0.00 53.57 -0.81 49 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 55.59 -0.81 49 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 59.68 -0.82 49 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 63.14 -1.70 48 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 67.42 -1.67 48 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 72.43 -0.96 50 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.65 -1.09 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.01 -1.14 50 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 84.70 -1.90 48 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 90.05 -1.03 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.96 -1.65 48 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 99.11 -1.07 50 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 104.08 -0.72 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 107.69 -1.76 48 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.47 -1.66 48 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.79 -1.08 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.99 -1.66 48 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.96 -1.50 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.99 -1.30 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.07 -1.06 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.03 -0.98 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.54 -1.36 51 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 156.69 -1.03 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.57 -1.02 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.43 -1.05 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.42 -0.98 57 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.22 -1.12 57 0 24 0
30MAR27 120.00 P 9.78 10.30 9.78 10.18 -0.56 46 14 1,679 +4
30MAR27 122.50 P 0.00 0.00 0.00 11.26 -0.38 46 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 12.18 -0.37 46 0 14 0
30MAR27 127.50 P 0.00 0.00 0.00 13.04 -0.88 46 0 330 0
30MAR27 130.00 P 0.00 0.00 0.00 14.26 -0.33 47 0 312 0
30MAR27 132.50 P 14.15 14.15 14.15 15.24 -0.48 46 1 142 +1
30MAR27 135.00 P 0.00 0.00 0.00 16.22 -0.62 46 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 17.18 -0.85 46 0 135 0
30MAR27 140.00 P 0.00 0.00 0.00 18.36 -0.67 46 0 598 0
30MAR27 142.50 P 0.00 0.00 0.00 19.56 -0.75 46 0 394 0
30MAR27 145.00 P 21.22 21.22 21.22 20.82 -0.77 46 2 127 +2
30MAR27 147.50 P 0.00 0.00 0.00 22.24 -0.63 46 0 1,129 0
30MAR27 150.00 P 24.00 24.00 22.96 23.59 -0.57 46 16 1,547 +4
30MAR27 152.50 P 0.00 0.00 0.00 25.09 -0.61 46 0 144 0
30MAR27 155.00 P 27.20 27.20 25.73 26.28 -0.72 46 103 441 +103
30MAR27 157.50 P 0.00 0.00 0.00 27.98 -0.54 46 0 1,032 0
30MAR27 160.00 P 0.00 0.00 0.00 29.52 -0.69 46 0 1,228 0
30MAR27 162.50 P 0.00 0.00 0.00 31.07 -0.73 46 0 58 0
30MAR27 165.00 P 0.00 0.00 0.00 32.68 -0.75 46 0 61 0
30MAR27 167.50 P 0.00 0.00 0.00 34.44 -0.64 47 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 36.12 -0.65 47 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 37.74 -0.13 47 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 39.83 +0.01 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.61 -0.09 48 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 43.39 -0.44 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 45.32 -0.68 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.46 -1.41 47 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 48.67 -0.79 48 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 50.56 -0.81 48 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 52.48 -0.83 48 0 52 0
30MAR27 195.00 P 0.00 0.00 0.00 54.42 -0.79 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.38 -0.80 48 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 58.36 -0.81 48 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 62.68 -0.83 49 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 66.71 -0.75 49 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 70.19 -1.39 48 0 11 0
30MAR27 220.00 P 0.00 0.00 0.00 75.12 -0.65 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 79.20 -1.11 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.62 -0.41 50 0 105 0
30MAR27 235.00 P 0.00 0.00 0.00 87.67 -0.91 49 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 92.46 -0.51 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.48 -0.89 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.22 -0.63 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 105.08 -2.02 49 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 109.90 -1.04 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.65 -1.82 47 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 118.46 -1.74 48 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 122.87 -1.94 47 0 3 0
TOTAL PUT 4,091 504,994 +492
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$ 16.40
29APR26 10.50 C 0.00 0.00 0.00 5.90 -0.45 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.40 -0.46 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.90 -0.43 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.40 -0.46 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.90 -0.43 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.40 -0.44 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.90 -0.46 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.40 -0.44 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.90 -0.44 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.41 -0.43 37 0 1 0
29APR26 15.50 C 0.71 0.91 0.71 0.92 -0.42 31 60 60 +30
29APR26 16.00 C 0.41 0.47 0.41 0.47 -0.38 27 202 175 +173
29APR26 16.50 C 0.00 0.00 0.00 0.17 -0.27 27 0 1,285 0
29APR26 17.00 C 0.08 0.08 0.03 0.04 -0.13 28 552 3,292 +327
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 3,506 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,514 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,334 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.92 -0.45 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.43 -0.44 68 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.93 -0.43 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.42 -0.45 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.93 -0.44 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.44 -0.48 46 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.93 -0.46 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.45 -0.42 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.98 -0.40 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.53 -0.39 33 0 0 0
28MAY26 15.50 C 1.08 1.15 1.08 1.13 -0.36 32 120 180 +120
28MAY26 16.00 C 0.00 0.00 0.00 0.78 -0.30 31 0 209 0
28MAY26 16.50 C 0.43 0.52 0.43 0.50 -0.24 30 111 1,061 +55
28MAY26 17.00 C 0.32 0.32 0.29 0.31 -0.17 30 414 1,720 +4
28MAY26 17.50 C 0.13 0.18 0.13 0.19 -0.11 31 279 985 +9
28MAY26 18.00 C 0.10 0.10 0.08 0.11 -0.08 32 476 1,335 +245
28MAY26 18.50 C 0.06 0.06 0.06 0.06 -0.04 32 600 1,567 +600
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 4,219 0
28MAY26 19.50 C 0.03 0.03 0.03 0.02 -0.01 33 150 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.92 -0.44 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.66 -0.45 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.41 -0.45 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.93 -0.44 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.43 -0.44 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.93 -0.43 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 -0.45 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 -0.43 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.45 -0.47 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.94 -0.47 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 -0.42 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.01 -0.40 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 -0.36 32 0 37 0
29JUN26 15.50 C 1.21 1.21 1.21 1.22 -0.34 31 30 60 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.91 -0.28 31 0 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.22 31 0 9,106 0
29JUN26 17.00 C 0.40 0.50 0.40 0.48 -0.18 31 102 661 +35
29JUN26 17.50 C 0.00 0.00 0.00 0.34 -0.13 31 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.10 31 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.07 32 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.93 -0.44 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.43 -0.44 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.93 -0.44 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.42 -0.45 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.94 -0.44 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.45 -0.47 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.96 -0.45 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.50 -0.40 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.08 -0.37 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.70 -0.34 32 0 0 0
30JUL26 15.50 C 1.22 1.22 1.22 1.36 -0.31 32 23 7 -23
30JUL26 16.00 C 0.00 0.00 0.00 1.09 -0.26 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.85 -0.23 32 0 518 0
30JUL26 17.00 C 0.62 0.62 0.62 0.67 -0.19 32 30 438 +30
30JUL26 17.50 C 0.00 0.00 0.00 0.52 -0.16 32 0 121 0
30JUL26 18.00 C 0.00 0.00 0.00 0.40 -0.13 32 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 -0.11 32 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.23 -0.09 32 0 0 0
30JUL26 19.50 C 0.19 0.19 0.19 0.17 -0.07 32 30 30 +30
30JUL26 20.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.93 -0.44 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.43 -0.44 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 -0.44 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.43 -0.45 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 -0.45 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 -0.44 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 -0.42 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 -0.36 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.33 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.96 -0.30 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.32 32 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 -0.24 33 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.21 -0.21 33 0 120 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 -0.19 33 0 84 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 -0.17 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 -0.13 34 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 -0.12 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.09 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.08 35 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.06 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 530 0
29SEP26 22.00 C 0.16 0.16 0.16 0.23 -0.01 37 60 785 +60
29SEP26 23.00 C 0.13 0.13 0.13 0.17 0.00 38 10 34 -1
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 -0.44 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.43 -0.44 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.93 -0.45 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.45 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.00 -0.42 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 -0.42 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 -0.39 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 -0.26 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 -0.31 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 -0.29 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.32 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.25 32 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.22 33 0 237 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 -0.20 33 0 112 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 -0.17 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 -0.15 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 -0.13 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 -0.11 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 -0.08 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.73 -0.07 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.03 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 0.00 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.93 -0.44 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.43 -0.45 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 -0.45 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.53 -0.42 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 -0.43 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.73 -0.39 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.42 -0.38 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 -0.34 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.20 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.20 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.43 -0.25 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.12 -0.24 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.92 -0.22 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 -0.22 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 -0.18 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 -0.18 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 -0.14 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 -0.12 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 -0.12 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 -0.08 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 -0.07 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.01 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
TOTAL CALL 3,249 60,399 +1,724
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29APR26 15.50 P 0.04 0.04 0.04 0.02 +0.01 33 93 320 +37
29APR26 16.00 P 0.13 0.16 0.11 0.08 +0.04 30 476 1,994 -81
29APR26 16.50 P 0.32 0.39 0.32 0.27 +0.15 28 85 3,753 +28
29APR26 17.00 P 0.74 0.74 0.71 0.64 +0.29 29 127 6,743 -67
29APR26 17.50 P 1.18 1.18 1.18 1.11 +0.38 33 13 3,184 -13
29APR26 18.00 P 0.00 0.00 0.00 1.60 +0.40 0 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.10 +0.43 0 0 4,879 -100
29APR26 19.00 P 2.60 2.60 2.60 2.60 +0.43 0 6 346 0
29APR26 19.50 P 3.31 3.31 3.31 3.10 +0.43 0 2 12 -60
29APR26 20.00 P 0.00 0.00 0.00 3.62 +0.45 91 0 15 -2
29APR26 21.00 P 0.00 0.00 0.00 4.62 +0.45 109 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.63 +0.43 133 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.62 +0.45 141 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.63 +0.44 165 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.63 +0.46 179 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.62 +0.45 183 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.63 +0.44 205 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.63 +0.44 217 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.62 +0.43 219 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.62 +0.43 229 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.63 +0.44 251 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.63 +0.44 262 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 37 150 200 +150
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 10 0
28MAY26 14.00 P 0.13 0.13 0.13 0.09 +0.03 35 150 494 +54
28MAY26 14.50 P 0.18 0.18 0.16 0.16 +0.05 34 168 530 +168
28MAY26 15.00 P 0.28 0.32 0.28 0.27 +0.08 33 20 208 +10
28MAY26 15.50 P 0.42 0.43 0.42 0.43 +0.12 32 101 443 +100
28MAY26 16.00 P 0.75 0.75 0.64 0.65 +0.17 31 51 824 +51
28MAY26 16.50 P 0.91 1.09 0.91 0.94 +0.22 31 42 3,336 -30
28MAY26 17.00 P 1.20 1.34 1.20 1.30 +0.28 31 12 1,218 -2
28MAY26 17.50 P 1.75 1.75 1.75 1.71 +0.33 31 25 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.15 +0.38 31 0 1,656 0
28MAY26 18.50 P 2.70 2.70 2.70 2.62 +0.41 33 5 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.13 +0.45 39 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.62 +0.52 42 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.10 +0.51 42 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.10 +0.47 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.12 +0.49 61 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.09 +0.47 60 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.08 +0.47 63 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.09 +0.48 72 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.08 +0.47 74 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.08 +0.48 80 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.07 +0.47 80 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.07 +0.46 85 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.08 +0.49 95 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 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 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1,072 0
29JUN26 12.50 P 0.07 0.07 0.07 0.05 +0.02 36 14 59 +14
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 260 0
29JUN26 13.50 P 0.16 0.16 0.15 0.13 +0.04 34 125 177 +96
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 289 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.09 33 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 +0.11 32 0 463 0
29JUN26 15.50 P 0.67 0.67 0.67 0.64 +0.14 32 1 740 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.88 +0.18 31 0 1,131 0
29JUN26 16.50 P 1.24 1.24 1.24 1.15 +0.20 31 2 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.49 +0.26 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.87 +0.30 31 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 +0.34 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.36 31 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.17 +0.40 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 +0.44 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.13 +0.46 35 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 +0.48 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.12 +0.49 45 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.09 +0.47 45 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 +0.46 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.09 +0.47 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.08 +0.47 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.08 +0.47 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.07 +0.47 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.08 +0.47 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.08 +0.48 71 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.10 +0.50 79 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.06 +0.46 71 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.06 +0.46 74 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.07 +0.47 81 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 0.02 +0.01 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
30JUL26 13.00 P 0.18 0.18 0.18 0.15 +0.05 34 30 30 +30
30JUL26 13.50 P 0.00 0.00 0.00 0.23 +0.07 34 0 0 0
30JUL26 14.00 P 0.35 0.35 0.35 0.33 +0.08 33 10 43 +10
30JUL26 14.50 P 0.00 0.00 0.00 0.45 +0.09 32 0 40 0
30JUL26 15.00 P 0.70 0.70 0.70 0.61 +0.11 32 1 145 0
30JUL26 15.50 P 0.00 0.00 0.00 0.82 +0.14 32 0 575 0
30JUL26 16.00 P 1.06 1.06 1.05 1.06 +0.17 32 180 705 +69
30JUL26 16.50 P 0.00 0.00 0.00 1.33 +0.18 31 0 843 0
30JUL26 17.00 P 1.76 1.76 1.76 1.65 +0.22 31 2 531 +2
30JUL26 17.50 P 0.00 0.00 0.00 2.02 +0.26 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.40 +0.30 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.81 +0.33 32 0 0 0
30JUL26 19.00 P 3.20 3.20 3.20 3.23 +0.34 31 6 11 +6
30JUL26 19.50 P 0.00 0.00 0.00 3.70 +0.39 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.16 +0.42 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.11 +0.44 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.12 +0.47 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.09 +0.46 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.09 +0.47 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.09 +0.47 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.08 +0.47 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.08 +0.47 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.07 33 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.08 33 0 98 0
29SEP26 14.00 P 0.63 0.63 0.62 0.54 +0.10 33 60 255 +60
29SEP26 14.50 P 0.84 0.86 0.79 0.72 +0.13 34 160 714 +160
29SEP26 15.00 P 0.96 1.08 0.96 0.93 +0.15 34 25 225 0
29SEP26 15.50 P 1.33 1.33 1.33 1.17 +0.17 34 13 472 0
29SEP26 16.00 P 1.53 1.56 1.53 1.44 +0.19 35 44 440 +41
29SEP26 16.50 P 1.75 1.87 1.74 1.75 +0.22 35 88 420 +88
29SEP26 17.00 P 0.00 0.00 0.00 2.08 +0.25 36 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.36 +0.20 34 0 346 0
29SEP26 18.00 P 2.80 2.80 2.80 2.74 +0.23 35 5 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.12 +0.31 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 +0.35 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.07 +0.37 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.51 +0.38 41 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.43 +0.42 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 +0.43 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.45 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.29 +0.45 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.25 +0.44 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.23 +0.45 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.21 +0.45 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.19 +0.45 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.18 +0.46 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.16 +0.45 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.16 +0.47 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.14 +0.46 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.16 +0.49 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.10 +0.44 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.06 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.07 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.08 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.10 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.11 34 0 120 0
30DEC26 14.50 P 1.11 1.11 1.11 1.02 +0.14 34 2 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 +0.15 34 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 +0.17 34 0 975 0
30DEC26 16.00 P 1.82 1.86 1.82 1.76 +0.18 34 25 868 0
30DEC26 16.50 P 2.16 2.16 2.16 2.06 +0.21 35 12 1,258 0
30DEC26 17.00 P 2.48 2.48 2.48 2.39 +0.24 35 12 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 +0.26 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.29 36 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 +0.32 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 +0.33 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 +0.34 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.75 +0.39 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 +0.38 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.49 +0.42 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 +0.40 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.33 +0.39 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.30 +0.42 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.26 +0.43 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.24 +0.47 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.22 +0.48 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.20 +0.48 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.18 +0.47 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.16 +0.47 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.15 +0.47 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.16 +0.49 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.13 +0.47 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.05 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 +0.07 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 +0.08 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.09 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.87 +0.12 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.12 34 0 635 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.15 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 +0.16 34 0 139 0
30MAR27 15.50 P 0.00 0.00 0.00 1.76 +0.18 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.03 +0.19 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.33 +0.21 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 +0.21 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.99 +0.26 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.35 +0.27 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.73 +0.30 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.12 +0.32 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.52 +0.35 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.88 +0.33 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 +0.37 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.63 +0.42 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.48 +0.36 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.40 +0.38 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.35 +0.41 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.31 +0.44 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.26 +0.45 43 0 0 0
TOTAL PUT 2,343 76,992 +820
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$ 5.68
29APR26 4.30 C 0.00 0.00 0.00 1.38 - 0 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.44 +0.08 44 0 0 0
29APR26 5.50 C 0.09 0.12 0.09 0.22 +0.05 40 4 17 +2
29APR26 5.75 C 0.03 0.03 0.03 0.07 +0.02 37 32 55 +29
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 800 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 231 0
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 84 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
28MAY26 4.30 C 0.00 0.00 0.00 1.39 - 34 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.19 +0.05 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.10 +0.06 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.81 +0.06 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.54 +0.06 39 0 4 0
28MAY26 5.50 C 0.27 0.27 0.27 0.36 +0.04 37 2 8 +2
28MAY26 5.75 C 0.22 0.22 0.22 0.23 +0.03 37 1 93 0
28MAY26 6.00 C 0.12 0.12 0.12 0.14 +0.02 37 3 124 0
28MAY26 6.25 C 0.00 0.00 0.00 0.08 +0.02 37 0 369 0
28MAY26 6.50 C 0.04 0.04 0.04 0.04 0.00 36 17 543 -1
28MAY26 6.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.00 +0.05 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.90 +0.06 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.80 +0.06 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.60 +0.05 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.40 +0.04 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.20 +0.02 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.12 +0.04 35 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.03 +0.03 35 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.95 +0.04 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 +0.03 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.63 +0.06 40 0 0 0
29JUN26 5.50 C 0.36 0.36 0.36 0.47 +0.05 39 35 43 +7
29JUN26 5.75 C 0.00 0.00 0.00 0.34 +0.04 38 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 9 0
29JUN26 6.25 C 0.12 0.16 0.12 0.17 +0.02 38 4 202 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 +0.01 39 0 146 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 0.00 38 0 278 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 38 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 38 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 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 0.01 0.00 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.41 - 34 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 1.32 +0.03 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.23 +0.03 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.14 +0.02 35 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.06 +0.03 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.91 +0.03 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.84 +0.03 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.69 +0.05 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.42 +0.04 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.32 +0.03 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 +0.02 38 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.47 - 39 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.38 +0.02 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.31 +0.03 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 +0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 +0.02 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.67 +0.04 39 0 10 0
29SEP26 5.75 C 0.50 0.50 0.50 0.55 +0.02 39 2 444 +2
29SEP26 6.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.03 39 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.01 38 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 +0.01 38 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 75 0
29SEP26 7.25 C 0.12 0.12 0.12 0.15 +0.01 39 3 138 +3
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 38 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 37 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 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 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.58 - 40 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.50 +0.04 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 +0.04 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.36 +0.04 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 +0.05 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 +0.04 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.16 +0.04 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 +0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 +0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.04 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.03 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.02 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.01 39 0 12 0
30DEC26 8.00 C 0.16 0.16 0.16 0.17 +0.01 39 3 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.02 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.67 - 40 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.61 +0.03 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.55 +0.04 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 +0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.42 +0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.35 +0.03 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.29 +0.02 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.24 +0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 +0.04 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 1 0
TOTAL CALL 106 9,370 +44
29APR26 4.30 P 0.00 0.00 0.00 0.01 - 130 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
29APR26 5.50 P 0.04 0.04 0.04 0.04 -0.03 41 2 379 -2
29APR26 5.75 P 0.16 0.16 0.16 0.14 -0.07 38 1 337 0
29APR26 6.00 P 0.00 0.00 0.00 0.34 -0.08 43 0 764 0
29APR26 6.25 P 0.00 0.00 0.00 0.59 -0.07 63 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.84 -0.07 82 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.35 -0.06 125 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.08 -0.08 138 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.35 -0.06 181 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.60 -0.06 193 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.86 -0.05 217 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.35 -0.06 227 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.61 -0.05 250 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 36 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.02 38 0 120 0
28MAY26 5.00 P 0.06 0.06 0.06 0.04 -0.02 37 1 142 +1
28MAY26 5.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 276 0
28MAY26 5.50 P 0.23 0.23 0.23 0.17 -0.04 37 2 464 0
28MAY26 5.75 P 0.00 0.00 0.00 0.29 -0.05 37 0 270 0
28MAY26 6.00 P 0.55 0.55 0.55 0.45 -0.06 37 7 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.66 -0.03 41 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.87 -0.04 42 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.10 -0.07 43 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.35 -0.06 50 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.58 -0.08 47 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.84 -0.07 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.09 -0.07 63 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.35 -0.06 72 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.60 -0.06 77 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.86 -0.05 86 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.09 -0.07 81 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.36 -0.05 95 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 41 0 33 0
29JUN26 4.60 P 0.07 0.07 0.07 0.05 -0.01 40 3 4 +3
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.02 39 0 38 0
29JUN26 4.80 P 0.08 0.08 0.08 0.07 -0.02 38 10 191 -10
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.02 38 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.03 38 0 199 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.05 38 0 248 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.05 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 -0.03 40 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.97 -0.03 41 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.04 42 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 -0.04 44 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.03 47 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.88 -0.05 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 -0.03 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.35 -0.07 42 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 -0.04 57 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.86 -0.06 54 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.12 -0.06 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.37 -0.05 64 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.62 -0.04 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.88 -0.03 74 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.10 -0.07 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.34 -0.08 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.86 -0.06 78 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.37 -0.05 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.86 -0.05 89 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.33 -0.08 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.84 -0.07 88 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 - 39 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.03 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 4 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 -0.03 38 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.37 -0.04 39 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.65 -0.05 38 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.83 -0.04 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.23 -0.04 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.46 -0.03 43 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.68 -0.04 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.91 -0.04 43 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.15 -0.04 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.39 -0.03 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.63 -0.04 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.88 -0.04 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 - 39 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.03 39 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.04 39 0 71 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.04 39 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.04 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.04 40 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.05 39 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 -0.06 39 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 -0.03 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 -0.04 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 -0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 -0.03 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.03 42 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.96 -0.04 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 -0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 -0.04 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 -0.05 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 -0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 -0.05 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.37 -0.05 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.62 -0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.88 -0.03 50 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.11 -0.07 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.36 -0.06 50 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.86 -0.06 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.37 -0.05 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.86 -0.05 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.34 -0.07 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.84 -0.07 61 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 - 40 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 0.00 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.02 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.02 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.02 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.06 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.06 39 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 -0.04 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.04 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 -0.03 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 -0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 -0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 -0.03 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 -0.03 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 -0.04 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 -0.04 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.40 -0.04 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.65 -0.03 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 - 40 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.03 40 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.03 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.03 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.03 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.02 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.02 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.02 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.02 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 -0.04 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.34 -0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.77 +0.01 42 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 -0.05 39 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 -0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 -0.02 41 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.76 -0.03 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 -0.02 41 0 2 0
TOTAL PUT 26 8,078 -8
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$ 2.03
29APR26 1.40 C 0.00 0.00 0.00 0.64 +0.04 200 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.59 +0.04 184 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.54 +0.04 169 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.49 +0.04 154 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.43 +0.02 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.39 +0.04 125 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.34 +0.03 110 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.29 +0.03 96 0 4 0
29APR26 1.80 C 0.21 0.21 0.21 0.24 +0.04 82 3 34 -3
29APR26 1.85 C 0.00 0.00 0.00 0.18 +0.02 0 0 45 0
29APR26 1.90 C 0.12 0.12 0.12 0.13 +0.02 0 2 48 -2
29APR26 1.95 C 0.06 0.06 0.06 0.09 +0.02 39 2 13 -2
29APR26 2.00 C 0.03 0.06 0.03 0.06 +0.02 45 41 125 +2
29APR26 2.10 C 0.01 0.02 0.01 0.02 0.00 48 31 230 +2
29APR26 2.20 C 0.01 0.01 0.01 0.01 0.00 61 2 327 -2
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 83 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 102 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 120 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 137 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 153 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 181 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 194 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 207 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 219 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 230 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 241 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 252 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 262 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 281 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 290 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.64 +0.03 72 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.59 +0.03 66 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.54 +0.03 60 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.49 +0.04 55 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.36 +0.03 57 0 1 0
28MAY26 1.75 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.23 +0.02 48 0 8 0
28MAY26 1.90 C 0.20 0.20 0.20 0.20 +0.02 50 1 86 +1
28MAY26 1.95 C 0.00 0.00 0.00 0.16 +0.02 46 0 2 0
28MAY26 2.00 C 0.11 0.13 0.11 0.13 +0.01 45 101 128 +101
28MAY26 2.10 C 0.06 0.09 0.06 0.09 +0.01 47 14 89 +2
28MAY26 2.20 C 0.05 0.05 0.05 0.06 +0.01 48 26 108 +26
28MAY26 2.30 C 0.03 0.04 0.03 0.04 0.00 50 22 268 +7
28MAY26 2.40 C 0.00 0.00 0.00 0.02 0.00 47 0 396 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 213 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 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 1.14 +0.04 100 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.09 +0.04 94 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.04 +0.04 87 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.99 +0.04 82 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.94 +0.04 76 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.89 +0.04 71 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.84 +0.04 65 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.79 +0.04 60 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.74 +0.03 56 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.70 +0.04 65 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.65 +0.04 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.60 +0.03 55 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.55 +0.03 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.51 +0.03 54 0 2 0
29JUN26 1.60 C 0.44 0.45 0.44 0.47 +0.03 55 20 68 -1
29JUN26 1.65 C 0.00 0.00 0.00 0.42 +0.02 50 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.38 +0.02 49 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.31 +0.02 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.27 +0.02 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.24 +0.01 48 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.22 +0.02 51 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 19 0
29JUN26 2.10 C 0.12 0.15 0.12 0.15 +0.02 51 12 18 +6
29JUN26 2.20 C 0.00 0.00 0.00 0.11 +0.01 50 0 29 0
29JUN26 2.30 C 0.00 0.00 0.00 0.08 0.00 49 0 65 0
29JUN26 2.40 C 0.00 0.00 0.00 0.06 0.00 50 0 1,104 0
29JUN26 2.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 176 0
29JUN26 2.60 C 0.00 0.00 0.00 0.03 0.00 49 0 119 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 49 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 3.00 C 0.02 0.02 0.02 0.01 0.00 53 1 2,615 -1
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.66 +0.03 55 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.61 +0.02 51 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.53 +0.03 53 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.41 +0.03 50 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.38 +0.03 52 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.31 +0.02 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 +0.02 50 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.03 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.19 +0.01 51 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.16 +0.02 53 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.13 +0.01 53 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.10 +0.01 52 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 0.00 53 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.69 +0.03 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.65 +0.03 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.61 +0.03 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 +0.02 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.02 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.43 +0.02 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 +0.02 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.38 +0.02 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.33 +0.02 53 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.30 +0.01 52 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.27 +0.02 54 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 +0.01 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 +0.01 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 +0.01 54 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 +0.01 55 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 0.00 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 +0.01 55 0 88 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 0.00 54 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 55 0 8 0
29SEP26 3.00 C 0.08 0.08 0.08 0.07 +0.01 55 1 25 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.01 56 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 53 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.73 +0.02 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.70 +0.03 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.66 +0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.63 +0.02 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.56 +0.02 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 +0.02 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.45 +0.01 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.43 +0.02 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 +0.02 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 +0.02 54 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 +0.02 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 +0.01 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 +0.01 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 +0.01 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 0.00 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 +0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 0.00 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 +0.01 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 6 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.01 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 53 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.77 +0.02 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.74 +0.03 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.71 +0.03 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 +0.02 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 +0.02 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.02 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.51 +0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 +0.03 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 +0.02 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 +0.02 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 +0.01 55 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 +0.02 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 +0.01 55 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 +0.02 55 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 55 0 8 0
TOTAL CALL 279 11,622 +137
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 156 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 141 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 98 0 72 0
29APR26 1.80 P 0.01 0.01 0.01 0.01 0.00 84 3 37 -3
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29APR26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29APR26 1.95 P 0.03 0.03 0.03 0.01 -0.01 40 15 44 -8
29APR26 2.00 P 0.06 0.06 0.06 0.03 -0.02 46 10 261 0
29APR26 2.10 P 0.00 0.00 0.00 0.08 -0.04 36 0 133 0
29APR26 2.20 P 0.00 0.00 0.00 0.18 -0.03 62 0 116 0
29APR26 2.30 P 0.00 0.00 0.00 0.27 -0.04 0 2 296 -2
29APR26 2.40 P 0.00 0.00 0.00 0.37 -0.03 0 0 157 0
29APR26 2.50 P 0.00 0.00 0.00 0.47 -0.03 0 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.67 -0.03 0 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.97 -0.03 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
28MAY26 1.80 P 0.03 0.03 0.03 0.03 -0.01 47 1 19 0
28MAY26 1.85 P 0.05 0.05 0.04 0.04 -0.01 45 7 75 +7
28MAY26 1.90 P 0.00 0.00 0.00 0.06 -0.01 47 0 28 0
28MAY26 1.95 P 0.00 0.00 0.00 0.08 -0.01 48 0 21 0
28MAY26 2.00 P 0.13 0.13 0.10 0.10 -0.02 47 106 118 +58
28MAY26 2.10 P 0.15 0.15 0.15 0.15 -0.03 45 1 30 +1
28MAY26 2.20 P 0.00 0.00 0.00 0.22 -0.03 46 0 33 0
28MAY26 2.30 P 0.34 0.34 0.34 0.30 -0.03 47 52 256 +52
28MAY26 2.40 P 0.00 0.00 0.00 0.39 -0.03 49 0 355 0
28MAY26 2.50 P 0.00 0.00 0.00 0.48 -0.03 49 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.58 -0.03 56 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.68 -0.03 62 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.77 -0.03 0 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 1.35 P 0.01 0.01 0.01 0.01 0.00 60 1 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 -0.01 47 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 46 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 -0.01 47 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 -0.01 49 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.01 51 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.10 -0.02 47 0 13 0
29JUN26 1.95 P 0.00 0.00 0.00 0.12 -0.03 47 0 30 0
29JUN26 2.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 55 0
29JUN26 2.10 P 0.00 0.00 0.00 0.21 -0.02 50 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.27 -0.03 49 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.35 -0.02 52 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.43 -0.03 53 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.51 -0.03 52 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 -0.03 53 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.03 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 -0.04 58 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 -0.03 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.98 -0.04 59 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30JUL26 1.40 P 0.02 0.02 0.02 0.01 0.00 46 1 2 +1
30JUL26 1.45 P 0.00 0.00 0.00 0.02 0.00 50 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 0.00 52 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 -0.01 50 0 102 0
30JUL26 1.85 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.14 -0.02 50 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 1 0
30JUL26 2.10 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.31 -0.02 51 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.39 -0.02 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.55 -0.02 56 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.63 -0.03 55 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.72 -0.03 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.81 -0.03 57 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.90 -0.03 57 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.99 -0.03 56 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 -0.01 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 -0.01 52 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 -0.01 50 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 0.00 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 0.00 55 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 -0.02 53 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 -0.02 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 -0.02 52 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.21 -0.01 54 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 -0.02 53 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.26 -0.02 54 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 -0.02 52 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 -0.02 54 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 -0.01 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 -0.02 56 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 -0.02 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 -0.02 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 -0.03 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 -0.04 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.95 -0.02 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.04 -0.02 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 -0.02 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.22 -0.03 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 -0.03 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 -0.03 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.50 -0.03 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.59 -0.03 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 -0.04 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.78 -0.03 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 -0.03 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.97 -0.04 0 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 54 0 5 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 55 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 0.00 54 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 -0.01 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.01 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 -0.01 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.01 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.01 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 -0.02 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.02 53 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 -0.02 54 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 -0.01 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.46 -0.01 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 -0.02 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 -0.02 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 -0.02 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 -0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 -0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 -0.03 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 -0.02 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.02 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 -0.02 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 -0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.45 -0.02 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 -0.02 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.63 -0.03 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.72 -0.03 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 -0.03 61 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.91 -0.03 62 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 53 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.13 0.00 54 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 0.00 54 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.01 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 -0.01 53 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
30MAR27 1.75 P 0.22 0.22 0.22 0.24 -0.01 52 5 6 +5
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.01 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.01 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 -0.02 52 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 0.00 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 -0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 -0.02 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 -0.02 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 -0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 -0.02 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 -0.01 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 -0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 -0.02 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.02 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.57 -0.02 60 0 1 0
TOTAL PUT 204 5,171 +111
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$ 136.90
29APR26 72.50 C 0.00 0.00 0.00 64.42 -0.41 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.92 -0.41 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.43 -0.40 156 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.93 -0.40 146 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.43 -0.40 136 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.93 -0.40 125 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.43 -0.40 115 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.93 -0.40 103 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.43 -0.41 84 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.93 -0.38 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.43 -0.38 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.93 -0.41 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.43 -0.41 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.93 -0.39 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 29.43 -0.40 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 26.94 -0.36 63 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 24.44 -0.40 56 0 0 0
29APR26 115.00 C 20.70 20.70 20.70 21.94 -0.40 49 2 43 -2
29APR26 117.50 C 0.00 0.00 0.00 19.44 -0.41 42 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 16.94 -0.41 35 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 14.44 -0.41 28 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 11.94 -0.41 0 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 9.46 -0.42 27 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 7.05 -0.43 28 0 314 0
29APR26 132.50 C 3.41 3.41 3.41 4.90 -0.25 30 6 107 -6
29APR26 135.00 C 2.14 2.19 2.14 2.91 -0.36 27 14 239 +6
29APR26 137.50 C 1.09 1.18 1.00 1.50 -0.35 27 20 187 +9
29APR26 140.00 C 0.49 0.50 0.43 0.69 -0.24 28 33 192 -10
29APR26 142.50 C 0.21 0.27 0.21 0.26 -0.14 28 24 175 -1
29APR26 145.00 C 0.09 0.09 0.09 0.08 -0.07 28 3 137 -3
29APR26 147.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 181 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 153 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 39.61 -0.41 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.12 -0.41 28 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.63 -0.40 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.13 -0.41 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 29.65 -0.40 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.94 -0.63 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.70 -0.40 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.25 -0.41 29 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.84 -0.41 29 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.49 -0.40 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 15.22 -0.39 29 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 13.06 -0.38 29 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 11.03 -0.36 29 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 9.16 -0.35 29 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 7.58 -0.22 29 0 93 0
28MAY26 135.00 C 5.30 5.30 5.30 6.03 -0.22 29 1 167 0
28MAY26 137.50 C 4.09 4.09 4.09 4.69 -0.13 28 15 114 0
28MAY26 140.00 C 3.18 3.18 3.18 3.63 -0.24 29 1 101 -1
28MAY26 142.50 C 2.40 2.40 2.40 2.74 -0.24 29 2 100 +2
28MAY26 145.00 C 2.02 2.02 2.02 2.09 -0.17 29 1 200 +1
28MAY26 147.50 C 0.00 0.00 0.00 1.52 -0.14 29 0 103 0
28MAY26 150.00 C 0.95 1.18 0.95 1.09 -0.10 29 2 109 0
28MAY26 152.50 C 0.83 0.83 0.83 0.76 -0.08 29 15 103 +15
28MAY26 155.00 C 0.00 0.00 0.00 0.52 -0.06 29 0 58 0
28MAY26 157.50 C 0.00 0.00 0.00 0.35 -0.05 29 0 48 0
28MAY26 160.00 C 0.37 0.37 0.37 0.23 -0.03 29 15 75 +10
28MAY26 162.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 77.16 -0.40 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.67 -0.40 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.18 -0.40 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.69 -0.40 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.20 -0.40 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.71 -0.40 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.22 -0.18 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.43 -0.54 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.93 -0.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.43 -0.58 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.94 -0.73 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.48 -0.53 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.03 -0.51 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 44.53 -0.59 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.98 -0.46 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.61 -0.41 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.12 -0.44 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 35.01 -0.11 35 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.58 -0.13 34 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.01 -0.31 29 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.61 -0.18 29 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 25.27 -0.36 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.97 -0.38 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.74 -0.37 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 18.60 -0.36 29 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 16.55 -0.35 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.62 -0.32 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.81 -0.30 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.13 -0.28 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.68 -0.10 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.26 -0.15 30 0 187 0
29JUN26 137.50 C 6.39 6.39 6.17 6.97 +0.02 30 30 125 +15
29JUN26 140.00 C 0.00 0.00 0.00 5.82 -0.20 29 0 111 0
29JUN26 142.50 C 4.62 4.62 4.62 4.87 -0.19 29 2 186 +2
29JUN26 145.00 C 0.00 0.00 0.00 4.06 -0.15 30 0 111 0
29JUN26 147.50 C 2.93 3.13 2.93 3.35 -0.17 30 16 87 +4
29JUN26 150.00 C 2.46 2.46 2.46 2.75 -0.11 30 3 78 0
29JUN26 152.50 C 2.03 2.17 2.03 2.21 -0.10 30 32 34 +31
29JUN26 155.00 C 0.00 0.00 0.00 1.77 -0.08 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.40 -0.07 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.07 -0.06 29 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.84 -0.04 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.65 -0.04 29 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 32.88 -0.21 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.54 -0.23 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.62 -0.86 18 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.39 -0.90 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.75 -0.34 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.65 -0.32 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.63 -0.30 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.70 -0.29 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.88 -0.27 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.17 -0.25 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 12.58 -0.22 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.26 -0.18 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 9.87 -0.20 30 0 45 0
30JUL26 137.50 C 0.00 0.00 0.00 8.61 +0.01 30 0 75 0
30JUL26 140.00 C 7.00 7.00 7.00 7.45 -0.02 30 2 60 0
30JUL26 142.50 C 0.00 0.00 0.00 6.44 -0.26 30 0 62 0
30JUL26 145.00 C 0.00 0.00 0.00 5.37 -0.18 29 0 31 0
30JUL26 147.50 C 0.00 0.00 0.00 4.76 -0.03 30 0 31 0
30JUL26 150.00 C 0.00 0.00 0.00 3.97 -0.14 29 0 21 0
30JUL26 152.50 C 3.17 3.17 3.17 3.41 -0.13 29 15 35 +15
30JUL26 155.00 C 0.00 0.00 0.00 2.91 -0.07 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.98 -0.04 29 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 69.87 -0.22 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.41 -0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.91 -0.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.47 -0.28 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.08 -0.23 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.64 -0.53 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.23 -0.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.82 -0.41 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.36 -0.46 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.00 -0.41 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.60 -0.41 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.55 -1.01 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.20 -1.01 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 37.87 -1.02 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.58 -1.01 22 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.33 -1.01 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.15 -0.98 26 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.00 -1.00 26 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 26.90 -1.11 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.29 -0.58 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.35 -0.46 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.48 -0.47 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.70 -0.47 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.01 -0.47 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.42 -0.46 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.92 -0.45 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.51 -0.45 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.35 -0.24 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.12 -0.22 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.88 -0.32 29 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 8.91 -0.25 29 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 7.85 -0.37 29 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.00 -0.34 29 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.23 -0.36 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.67 -0.20 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.93 -0.31 29 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 4.40 -0.30 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.87 -0.28 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.29 -0.25 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.88 -0.23 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.51 -0.22 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 65.25 -0.26 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.87 -0.22 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.40 -0.27 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.05 -0.21 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.64 -0.21 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.22 -0.21 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 50.84 -0.23 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.45 -0.23 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.60 -0.62 19 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.80 -0.20 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 41.72 -0.28 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.22 -0.22 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 37.04 -0.21 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.81 -0.25 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.72 -0.22 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.04 -0.84 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.71 -0.44 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.10 -0.98 27 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.71 -0.55 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.50 -0.82 27 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.26 -0.36 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.69 -0.36 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.14 -0.35 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.75 -0.34 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.39 -0.33 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.27 -0.22 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.08 -0.21 29 0 37 0
30DEC26 140.00 C 11.28 11.28 11.28 11.98 -0.20 29 1 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.90 -0.25 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.97 -0.21 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.11 -0.21 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.33 -0.19 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 7.61 -0.21 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.86 -0.27 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.27 -0.15 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 5.67 -0.21 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 4.93 -0.20 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.47 -0.17 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.04 -0.16 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.44 -0.18 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.76 -0.83 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.79 -0.83 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.94 -0.78 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.71 -0.14 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 25.72 -0.40 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.01 -0.41 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.48 -0.39 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.96 -0.39 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.52 -0.37 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.20 -0.37 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.91 -0.37 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.73 -0.28 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.59 -0.27 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.61 -0.18 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.60 -0.19 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.64 -0.38 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.79 -0.37 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.00 -0.37 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.36 -0.17 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.54 -0.39 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.91 -0.28 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.30 -0.24 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.54 -0.23 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.98 -0.24 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.46 -0.21 28 0 3 0
TOTAL CALL 255 11,410 +87
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 126 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29APR26 120.00 P 0.04 0.04 0.04 0.01 0.00 43 2 565 -2
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 134 0
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 31 0 348 0
29APR26 127.50 P 0.20 0.20 0.13 0.03 -0.01 29 7 270 -5
29APR26 130.00 P 0.25 0.26 0.25 0.11 -0.02 28 5 464 0
29APR26 132.50 P 0.83 0.84 0.52 0.37 -0.03 28 15 527 0
29APR26 135.00 P 1.70 1.84 1.22 1.00 -0.02 28 78 280 -22
29APR26 137.50 P 3.24 3.24 2.27 2.13 +0.03 28 56 385 -6
29APR26 140.00 P 0.00 0.00 0.00 3.76 +0.07 28 0 254 0
29APR26 142.50 P 0.00 0.00 0.00 5.82 +0.27 28 0 115 0
29APR26 145.00 P 0.00 0.00 0.00 8.15 +0.34 28 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 10.60 +0.38 0 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 13.10 +0.40 0 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 15.60 +0.40 0 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 2 0
29APR26 157.50 P 0.00 0.00 0.00 20.60 +0.40 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.10 +0.40 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.60 +0.40 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 28.55 +0.85 103 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.08 +0.44 111 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 37 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 0.00 29 0 14 0
28MAY26 110.00 P 0.21 0.21 0.21 0.03 0.00 30 1 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.05 0.00 29 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.19 0.00 29 0 76 0
28MAY26 120.00 P 0.75 0.75 0.62 0.34 +0.01 29 21 447 +20
28MAY26 122.50 P 0.00 0.00 0.00 0.57 +0.02 29 0 86 0
28MAY26 125.00 P 1.42 1.42 1.12 0.91 +0.03 29 2 176 0
28MAY26 127.50 P 1.70 1.99 1.58 1.38 +0.03 29 5 70 +4
28MAY26 130.00 P 2.51 2.52 2.49 2.04 +0.07 29 16 166 +6
28MAY26 132.50 P 3.25 3.48 2.96 2.88 +0.10 29 22 102 -10
28MAY26 135.00 P 4.31 4.31 4.31 3.91 +0.11 29 8 72 -4
28MAY26 137.50 P 5.19 5.19 5.19 5.06 +0.04 29 10 83 +10
28MAY26 140.00 P 0.00 0.00 0.00 6.47 +0.01 29 0 32 0
28MAY26 142.50 P 0.00 0.00 0.00 8.08 +0.23 29 0 43 0
28MAY26 145.00 P 0.00 0.00 0.00 9.87 +0.26 29 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.82 +0.29 29 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.91 +0.31 29 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.10 +0.33 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.39 +0.35 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.75 +0.36 29 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.16 +0.38 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.62 +0.06 29 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.61 +0.57 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.10 +0.27 45 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 0.00 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 0.00 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 17 0
29JUN26 110.00 P 0.65 0.65 0.65 0.25 +0.01 29 1 42 +1
29JUN26 112.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.86 +0.03 30 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.22 +0.04 30 0 46 0
29JUN26 122.50 P 0.00 0.00 0.00 1.69 +0.06 30 0 117 0
29JUN26 125.00 P 0.00 0.00 0.00 2.27 +0.09 30 0 144 0
29JUN26 127.50 P 0.00 0.00 0.00 2.97 +0.11 30 0 107 0
29JUN26 130.00 P 3.83 3.83 3.83 3.79 +0.11 30 10 581 +10
29JUN26 132.50 P 5.40 5.40 4.97 4.68 +0.02 30 3 48 +1
29JUN26 135.00 P 0.00 0.00 0.00 5.74 -0.03 29 0 125 0
29JUN26 137.50 P 0.00 0.00 0.00 6.97 -0.03 29 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.32 -0.11 29 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.93 +0.01 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.58 +0.26 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.35 +0.27 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.26 +0.29 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.25 +0.32 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.33 +0.33 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.50 +0.34 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.44 +1.07 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.80 +0.58 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.82 +0.24 34 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 31.16 +0.15 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.84 +0.06 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.14 +0.07 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.56 +0.09 30 0 15 0
30JUL26 120.00 P 2.55 2.55 2.55 2.05 +0.10 30 15 46 +15
30JUL26 122.50 P 0.00 0.00 0.00 2.64 +0.13 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.31 +0.15 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.94 -0.03 29 0 17 0
30JUL26 130.00 P 5.40 5.40 5.40 5.01 +0.15 30 1 9 +1
30JUL26 132.50 P 0.00 0.00 0.00 5.93 +0.06 29 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 7.02 -0.03 29 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 8.22 -0.08 29 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 9.59 -0.10 29 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.20 -0.02 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.79 +0.30 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.52 +0.32 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.30 +0.33 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.22 +0.35 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.18 +0.36 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.26 +0.37 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.44 +0.45 30 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 0.29 0.29 0.29 0.01 0.00 30 6 18 -1
29SEP26 80.00 P 0.32 0.32 0.32 0.01 -0.01 28 6 6 -1
29SEP26 82.50 P 0.35 0.35 0.35 0.02 -0.01 29 6 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 -0.03 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.62 -0.03 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.82 -0.04 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.08 -0.04 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.41 -0.05 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.77 -0.05 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.25 -0.06 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.85 -0.06 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.51 -0.06 29 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.22 -0.05 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.97 -0.14 29 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 5.81 -0.17 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.70 -0.22 29 0 14 0
29SEP26 132.50 P 8.65 8.65 8.65 7.76 -0.19 29 15 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.90 -0.19 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.16 -0.18 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 11.52 -0.20 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.13 0.00 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.71 +0.01 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.31 +0.04 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.05 +0.07 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.84 +0.08 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.70 +0.12 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.65 +0.13 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.62 +0.14 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.40 +0.32 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.53 +0.36 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.67 +0.35 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 0.00 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 0.00 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 0.00 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 0.00 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.47 0.00 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 0.00 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.81 0.00 29 0 112 0
30DEC26 97.50 P 0.00 0.00 0.00 1.06 0.00 29 0 10 0
30DEC26 100.00 P 1.81 1.81 1.81 1.32 0.00 29 5 40 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.68 +0.01 29 0 65 0
30DEC26 105.00 P 0.00 0.00 0.00 2.05 +0.01 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.53 +0.01 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.02 +0.01 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.64 +0.02 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.29 +0.03 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.19 +0.05 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.79 -0.16 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.62 -0.16 28 0 118 0
30DEC26 125.00 P 7.68 7.68 7.68 7.55 -0.16 28 1 316 +1
30DEC26 127.50 P 0.00 0.00 0.00 8.69 -0.02 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.79 +0.02 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.97 0.00 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.24 +0.13 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.60 +0.04 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.03 +0.04 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.48 0.00 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.07 0.00 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.89 +0.07 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.64 +0.08 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.52 +0.19 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.30 -0.03 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.20 -0.04 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.15 -0.03 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.14 -0.05 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.80 +0.58 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.28 -0.01 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.88 -0.01 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.38 -0.01 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.02 -0.01 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.67 0.00 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.41 0.00 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.41 0.00 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.26 0.00 28 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 8.29 +0.02 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.13 +0.04 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.16 -0.08 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.29 +0.07 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.48 +0.02 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.75 +0.08 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.31 +0.23 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.51 -0.06 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.26 +0.20 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.83 +0.23 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.46 0.00 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.16 -0.05 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.91 +0.17 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.19 +0.49 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.54 -0.02 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.45 +0.01 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.40 +0.02 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.36 +0.01 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.41 +0.04 29 0 0 0
TOTAL PUT 317 12,035 +19
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$ 3.06
29APR26 2.00 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.56 +0.04 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.46 +0.04 0 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 +0.04 0 0 20 0
29APR26 2.90 C 0.00 0.00 0.00 0.17 +0.02 40 0 55 0
29APR26 3.00 C 0.07 0.07 0.07 0.09 +0.01 38 40 178 +40
29APR26 3.10 C 0.03 0.03 0.03 0.04 0.00 39 4 375 0
29APR26 3.20 C 0.01 0.01 0.01 0.02 0.00 46 16 342 -16
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 129 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 329 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 144 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 134 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 143 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 178 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.07 +0.05 72 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.97 +0.05 64 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.87 +0.05 57 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.77 +0.05 50 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.68 +0.05 55 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.59 +0.06 54 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.49 +0.04 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.25 +0.02 42 0 145 0
28MAY26 3.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 90 0
28MAY26 3.10 C 0.00 0.00 0.00 0.15 +0.01 44 0 22 0
28MAY26 3.20 C 0.10 0.10 0.10 0.11 +0.01 44 6 239 0
28MAY26 3.30 C 0.08 0.08 0.08 0.08 +0.01 44 10 663 +10
28MAY26 3.40 C 0.00 0.00 0.00 0.05 0.00 42 0 911 0
28MAY26 3.50 C 0.04 0.04 0.04 0.04 0.00 44 20 525 +20
28MAY26 3.60 C 0.00 0.00 0.00 0.03 0.00 46 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 46 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.37 +0.05 72 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.32 +0.05 69 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.27 +0.04 66 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.22 +0.05 62 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.17 +0.05 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.12 +0.05 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.07 +0.05 53 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.98 +0.06 58 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.88 +0.05 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.69 +0.04 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.60 +0.04 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 +0.03 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 +0.01 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 +0.01 43 0 52 0
29JUN26 3.00 C 0.25 0.25 0.25 0.26 +0.02 44 25 14 -12
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.01 43 0 20 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 14 0
29JUN26 3.30 C 0.14 0.14 0.14 0.14 +0.01 44 20 174 -20
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 44 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 44 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 44 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 44 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 42 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.08 +0.04 53 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.99 +0.04 53 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.89 +0.04 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.72 +0.05 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 +0.04 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 +0.03 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.01 44 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 +0.02 45 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
30JUL26 3.30 C 0.19 0.19 0.19 0.20 +0.02 46 10 26 +10
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 +0.04 43 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 +0.03 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.03 43 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.02 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29SEP26 2.80 C 0.45 0.45 0.45 0.50 +0.03 44 10 10 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.44 +0.02 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 +0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 +0.02 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 +0.01 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.01 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.01 46 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.02 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 0.00 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 0.00 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 0.00 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.01 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 +0.01 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 46 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.13 +0.05 43 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 +0.03 39 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 +0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.03 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.02 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.03 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 +0.02 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 +0.03 44 0 6 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.02 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.02 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 +0.01 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 +0.01 44 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 0.00 45 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 +0.02 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.01 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.01 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.01 46 0 27 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.01 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 +0.03 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 +0.02 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 +0.02 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.03 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.02 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.02 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 +0.02 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.02 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.01 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 +0.02 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 +0.01 47 0 550 0
TOTAL CALL 161 15,200 +37
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 150 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 131 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 532 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 662 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 635 0
29APR26 3.00 P 0.05 0.05 0.05 0.04 -0.02 46 10 752 +10
29APR26 3.10 P 0.00 0.00 0.00 0.09 -0.03 47 0 2,400 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.04 47 1 297 -1
29APR26 3.30 P 0.00 0.00 0.00 0.25 -0.04 53 0 146 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 -0.04 67 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.45 -0.04 80 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.55 -0.05 92 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.65 -0.05 104 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.75 -0.05 116 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.85 -0.05 126 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.95 -0.05 136 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.05 -0.05 146 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.15 -0.05 155 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.25 -0.05 164 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.35 -0.05 174 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.45 -0.05 182 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.55 -0.05 190 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 259 0
28MAY26 2.60 P 0.02 0.02 0.02 0.02 -0.01 44 20 95 +20
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 45 0 99 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 -0.01 44 0 201 0
28MAY26 2.90 P 0.10 0.10 0.10 0.09 -0.01 44 3 558 +3
28MAY26 3.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 3,007 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.03 43 0 105 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.03 43 1 545 +1
28MAY26 3.30 P 0.00 0.00 0.00 0.32 -0.03 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 -0.05 44 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.48 -0.04 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.66 -0.04 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.75 -0.05 47 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.85 -0.05 51 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.95 -0.05 55 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.05 -0.05 59 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.15 -0.05 63 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.25 -0.05 67 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.35 -0.05 70 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.45 -0.05 74 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.55 -0.05 77 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 48 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 45 0 116 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 144 0
29JUN26 2.80 P 0.11 0.11 0.11 0.11 -0.01 43 5 177 +5
29JUN26 2.90 P 0.15 0.15 0.15 0.15 -0.02 43 10 170 +10
29JUN26 3.00 P 0.19 0.19 0.19 0.19 -0.03 42 20 253 0
29JUN26 3.10 P 0.24 0.24 0.24 0.25 -0.02 44 10 7,812 -8
29JUN26 3.20 P 0.00 0.00 0.00 0.31 -0.03 44 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 -0.03 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 -0.03 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 -0.04 45 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 -0.03 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 -0.04 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.05 45 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.05 45 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 -0.04 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 -0.04 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 -0.04 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 -0.04 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.35 -0.05 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.45 -0.05 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.55 -0.05 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 -0.01 44 0 41 0
30JUL26 2.70 P 0.12 0.12 0.12 0.12 -0.01 44 5 5 +5
30JUL26 2.80 P 0.00 0.00 0.00 0.15 -0.02 43 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.19 -0.02 43 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.36 -0.03 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.58 -0.03 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.73 -0.04 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.91 -0.03 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.01 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.01 47 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.02 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 -0.02 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.02 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 -0.02 48 0 1,332 0
29SEP26 3.30 P 0.51 0.51 0.51 0.52 -0.02 48 1 20 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.02 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.03 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 -0.03 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 -0.03 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 -0.03 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 -0.03 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 -0.04 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 -0.04 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.62 -0.03 57 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.72 -0.02 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.81 -0.03 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 -0.03 58 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.01 46 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 -0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 265 0
30DEC26 2.60 P 0.21 0.21 0.21 0.22 -0.01 45 15 458 +15
30DEC26 2.70 P 0.00 0.00 0.00 0.27 -0.02 46 0 195 0
30DEC26 2.80 P 0.31 0.31 0.31 0.32 -0.01 47 10 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 -0.02 47 0 139 0
30DEC26 3.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 172 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 -0.02 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 -0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 -0.02 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 -0.04 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 -0.03 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 -0.03 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 -0.03 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 -0.03 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 -0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 -0.02 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 -0.03 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 0.00 47 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 -0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.01 46 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.01 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.33 -0.01 46 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.39 -0.02 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.44 -0.01 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.49 -0.02 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.55 -0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.61 -0.02 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.67 -0.01 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 -0.02 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 -0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 -0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.04 -0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.03 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 -0.03 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 -0.06 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 -0.03 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.53 -0.03 50 0 10 0
TOTAL PUT 111 31,125 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 47.76
29APR26 38.00 C 0.00 0.00 0.00 9.77 -0.62 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.77 -0.63 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.77 -0.57 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.77 -0.57 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.77 -0.57 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.77 -0.57 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.78 -0.56 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 2.80 -0.56 29 0 40 0
29APR26 46.00 C 1.54 1.54 1.54 1.93 -0.49 32 6 25 -6
29APR26 47.00 C 1.00 1.00 0.98 1.11 -0.52 29 7 48 -5
29APR26 48.00 C 0.40 0.40 0.40 0.52 -0.42 27 30 85 0
29APR26 49.00 C 0.00 0.00 0.00 0.20 -0.25 27 0 182 0
29APR26 50.00 C 0.00 0.00 0.00 0.07 -0.12 29 0 335 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 262 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 167 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.86 -0.71 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.87 -0.73 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.91 -0.66 32 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 6.96 -0.53 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.04 -0.52 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.17 -0.49 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.35 -0.46 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.59 -0.43 32 0 83 0
28MAY26 46.00 C 3.02 3.02 2.91 2.94 -0.35 32 30 138 +30
28MAY26 47.00 C 0.00 0.00 0.00 2.25 -0.48 30 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 1.75 -0.40 31 0 116 0
28MAY26 49.00 C 0.00 0.00 0.00 1.34 -0.30 31 0 92 0
28MAY26 50.00 C 0.80 0.85 0.80 1.00 -0.23 31 16 140 0
28MAY26 52.50 C 0.37 0.37 0.35 0.44 -0.11 31 3 315 0
28MAY26 55.00 C 0.16 0.16 0.15 0.17 -0.06 31 10 99 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.89 -0.68 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.87 -0.73 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.99 -0.66 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.08 -0.53 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.21 -0.51 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.38 -0.51 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.62 -0.48 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.93 -0.45 32 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 3.33 -0.38 33 0 120 0
29JUN26 47.00 C 0.00 0.00 0.00 2.75 -0.45 33 0 253 0
29JUN26 48.00 C 0.00 0.00 0.00 2.23 -0.43 32 0 435 0
29JUN26 49.00 C 0.00 0.00 0.00 1.82 -0.36 32 0 226 0
29JUN26 50.00 C 0.00 0.00 0.00 1.47 -0.30 32 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.85 -0.19 33 0 71 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 -0.13 33 0 95 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.07 32 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 99 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 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.99 -0.59 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.89 -0.76 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.11 -0.66 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.26 -0.51 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.44 -0.50 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.69 -0.47 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.99 -0.44 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.35 -0.42 33 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 3.82 -0.34 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 3.29 -0.42 34 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 2.83 -0.39 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.43 -0.33 34 0 30 0
30JUL26 50.00 C 0.00 0.00 0.00 2.07 -0.30 34 0 51 0
30JUL26 52.50 C 0.00 0.00 0.00 1.37 -0.20 34 0 92 0
30JUL26 55.00 C 0.00 0.00 0.00 0.87 -0.16 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.54 -0.11 34 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.06 -0.75 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.25 -0.71 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.51 -0.64 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.06 -0.46 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.38 -0.46 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.77 -0.41 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.17 -0.42 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.63 -0.38 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.97 -0.36 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.52 -0.32 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.10 -0.32 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.69 -0.32 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.36 -0.27 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.59 -0.22 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.97 -0.19 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.48 -0.16 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.10 -0.14 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.82 -0.11 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.08 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.45 -0.06 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.04 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 39 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 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.64 -0.52 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.95 -0.45 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.32 -0.43 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.69 -0.43 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.37 -0.14 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.80 -0.41 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.24 -0.40 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.75 -0.37 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 -0.36 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.63 -0.32 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.23 -0.31 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.82 -0.32 35 0 60 0
30DEC26 50.00 C 4.01 4.01 4.01 4.46 -0.28 36 6 111 +6
30DEC26 52.50 C 0.00 0.00 0.00 3.64 -0.27 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.97 -0.23 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.41 -0.19 36 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.93 -0.16 36 0 0 0
30DEC26 62.50 C 1.43 1.43 1.43 1.55 -0.15 36 14 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 -0.07 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 -0.10 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 -0.12 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 -0.08 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 -0.09 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 -0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.41 -0.42 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.79 -0.42 34 0 0 0
30MAR27 40.00 C 10.00 10.00 10.00 10.17 -0.43 34 1 6 +1
30MAR27 41.00 C 0.00 0.00 0.00 9.61 -0.38 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.06 -0.39 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.52 -0.39 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.03 -0.34 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.56 -0.34 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.09 -0.35 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.65 -0.32 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.26 -0.31 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.87 -0.30 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.48 -0.30 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.67 -0.26 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.96 -0.21 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.32 -0.22 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.82 -0.17 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.35 -0.15 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.03 -0.09 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.73 -0.09 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.47 -0.07 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.23 -0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.03 -0.05 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
TOTAL CALL 123 11,080 +36
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 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 32 0 69 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 0.00 30 0 127 0
29APR26 46.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 118 0
29APR26 47.00 P 0.37 0.47 0.35 0.33 +0.08 29 210 227 -35
29APR26 48.00 P 0.76 0.97 0.74 0.76 +0.20 28 400 457 -50
29APR26 49.00 P 0.00 0.00 0.00 1.42 +0.33 27 0 157 0
29APR26 50.00 P 2.69 2.69 2.69 2.29 +0.49 28 5 420 -5
29APR26 52.50 P 4.90 4.90 4.90 4.74 +0.56 0 5 133 -48
29APR26 55.00 P 0.00 0.00 0.00 7.24 +0.56 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.86 +0.68 98 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.35 +0.67 113 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.83 +0.65 125 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 17.34 +0.66 141 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.87 +0.69 162 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.33 +0.65 166 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.85 +0.67 183 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.33 +0.65 190 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.83 +0.65 201 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.33 +0.65 212 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.83 +0.65 222 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.36 +0.68 242 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.83 +0.65 242 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 68 0
28MAY26 41.00 P 0.20 0.22 0.17 0.11 +0.03 32 33 75 +28
28MAY26 42.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 29 0
28MAY26 43.00 P 0.45 0.45 0.45 0.32 +0.07 32 10 58 +10
28MAY26 44.00 P 0.00 0.00 0.00 0.50 +0.10 32 0 83 0
28MAY26 45.00 P 0.80 0.80 0.78 0.75 +0.13 32 16 120 0
28MAY26 46.00 P 1.20 1.20 1.20 1.08 +0.18 32 32 150 +32
28MAY26 47.00 P 1.40 1.60 1.34 1.42 +0.18 31 180 274 +160
28MAY26 48.00 P 1.99 2.03 1.91 2.01 +0.38 33 5 368 -1
28MAY26 49.00 P 0.00 0.00 0.00 2.48 +0.34 31 0 249 0
28MAY26 50.00 P 3.30 3.30 3.30 3.18 +0.45 32 5 294 0
28MAY26 52.50 P 5.00 5.00 5.00 5.11 +0.46 32 5 121 0
28MAY26 55.00 P 0.00 0.00 0.00 7.34 +0.51 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.92 +0.72 43 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 12.40 +0.72 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.92 +0.74 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.40 +0.72 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.92 +0.74 69 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.33 +0.65 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.85 +0.67 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.33 +0.65 78 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.86 +0.68 86 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.33 +0.65 87 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.83 +0.65 92 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.36 +0.68 99 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.84 +0.66 101 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 +0.07 33 0 45 0
29JUN26 42.00 P 0.00 0.00 0.00 0.81 +0.09 33 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.09 +0.11 33 0 47 0
29JUN26 44.00 P 1.41 1.41 1.41 1.42 +0.12 33 2 55 +2
29JUN26 45.00 P 1.86 1.86 1.86 1.81 +0.18 33 10 139 0
29JUN26 46.00 P 0.00 0.00 0.00 2.30 +0.27 33 0 73 0
29JUN26 47.00 P 2.81 2.81 2.81 2.76 +0.29 33 15 303 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.32 +0.33 33 0 224 0
29JUN26 49.00 P 0.00 0.00 0.00 3.92 +0.37 32 0 101 0
29JUN26 50.00 P 4.60 4.60 4.60 4.55 +0.36 31 4 139 0
29JUN26 52.50 P 0.00 0.00 0.00 6.54 +0.40 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.85 +0.62 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 11.25 +0.77 40 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 13.59 +0.77 41 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 16.04 +0.78 45 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.50 +0.75 48 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.04 +0.80 54 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.52 +0.80 57 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.92 +0.72 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.41 +0.72 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.90 +0.72 63 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.39 +0.72 66 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.79 +0.63 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.36 +0.71 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.86 +0.71 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.36 +0.72 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.85 +0.72 79 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.25 +0.63 72 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.76 +0.06 34 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 1.00 +0.10 34 0 30 0
30JUL26 42.00 P 1.31 1.31 1.31 1.27 +0.10 34 15 96 +15
30JUL26 43.00 P 0.00 0.00 0.00 1.60 +0.12 34 0 45 0
30JUL26 44.00 P 1.95 2.01 1.95 1.96 +0.16 34 25 112 +25
30JUL26 45.00 P 0.00 0.00 0.00 2.35 +0.18 33 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.79 +0.21 33 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.31 +0.24 33 0 91 0
30JUL26 48.00 P 0.00 0.00 0.00 3.85 +0.30 33 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.46 +0.34 33 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.16 +0.42 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.99 +0.38 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.19 +0.63 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.25 +0.53 34 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.59 +0.60 35 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.04 +0.67 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.58 +0.79 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.04 +0.79 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.52 +0.80 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.92 +0.72 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 +0.07 38 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.40 +0.09 37 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.71 +0.13 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.06 +0.13 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.41 +0.13 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.82 +0.16 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.25 +0.16 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.73 +0.20 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.24 +0.20 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.79 +0.24 39 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 5.38 +0.25 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.97 +0.25 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.64 +0.29 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.40 +0.34 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.32 +0.39 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.39 +0.43 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.57 +0.44 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.87 +0.48 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.24 +0.51 46 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.66 +0.53 48 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.13 +0.54 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.63 +0.55 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.06 +0.51 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.51 +0.52 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.20 +0.76 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.66 +0.76 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.87 +0.51 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.58 +0.76 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.79 +0.51 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.46 +0.71 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.72 +0.52 69 0 0 0
30DEC26 38.00 P 2.13 2.13 2.13 1.78 +0.09 36 1 4 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.11 36 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.49 +0.20 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.84 +0.12 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.26 +0.16 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.69 +0.16 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.14 +0.18 37 0 1 0
30DEC26 45.00 P 5.07 5.07 5.07 4.65 +0.20 37 1 33 +1
30DEC26 46.00 P 0.00 0.00 0.00 5.17 +0.21 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.72 +0.24 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.31 +0.24 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.91 +0.25 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.55 +0.29 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.24 +0.30 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.11 +0.35 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.09 +0.39 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.17 +0.42 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.36 +0.44 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.64 +0.48 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 21.97 +0.49 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.37 +0.51 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.80 +0.53 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.28 +0.55 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.63 +0.51 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.25 +0.70 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.68 +0.71 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.12 +0.71 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.58 +0.72 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.01 +0.70 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.46 +0.69 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.47 +0.13 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 +0.14 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.60 +0.17 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.03 +0.17 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.47 +0.17 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.97 +0.22 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 +0.21 37 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 6.01 +0.22 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.57 +0.26 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.17 +0.26 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.77 +0.26 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.38 +0.27 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.08 +0.31 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 +0.35 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.78 +0.36 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.82 +0.40 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.92 +0.44 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.12 +0.45 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.38 +0.49 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.70 +0.49 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.07 +0.52 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.49 +0.56 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.94 +0.66 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.35 +0.69 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.77 +0.70 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.19 +0.70 51 0 0 0
TOTAL PUT 979 10,622 +150
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$ 64.30
24APR26 44.00 C 0.00 0.00 0.00 20.30 +5.85 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 19.30 +5.85 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 18.30 +5.85 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 17.30 +5.85 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 16.30 +5.85 0 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 15.30 +5.85 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 14.30 +5.85 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 11.80 +5.85 0 0 0 0
24APR26 55.00 C 4.07 4.07 4.07 9.30 +5.84 0 1 0 -1
24APR26 57.50 C 1.50 6.70 1.50 6.80 +5.59 0 21 0 -62
24APR26 60.00 C 0.24 5.00 0.09 4.30 +4.13 0 287 0 -131
24APR26 62.50 C 0.06 2.90 0.02 1.80 +1.79 0 632 0 -107
24APR26 65.00 C 0.02 1.15 0.01 0.00 -0.01 0 2,090 584 +446
24APR26 67.50 C 0.11 0.33 0.01 0.00 -0.01 0 335 201 +137
24APR26 70.00 C 0.01 0.12 0.01 0.00 -0.01 0 622 355 +313
24APR26 72.50 C 0.04 0.04 0.04 0.00 -0.01 0 4 8 +3
24APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 20 +10
24APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 23.31 +5.84 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.31 +5.84 0 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 21.31 +5.84 0 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 20.31 +5.84 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.31 +5.84 0 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 18.31 +5.84 0 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 17.32 +5.85 95 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.32 +5.85 89 0 68 0
29APR26 49.00 C 0.00 0.00 0.00 15.32 +5.85 83 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 14.32 +5.85 76 0 162 0
29APR26 52.50 C 10.00 10.00 10.00 11.83 +5.83 72 1 112 0
29APR26 55.00 C 8.71 9.50 8.71 9.36 +5.79 67 11 363 0
29APR26 57.50 C 2.01 7.20 2.01 6.91 +5.16 58 105 391 -36
29APR26 60.00 C 0.87 5.50 0.65 4.70 +4.03 60 445 892 -124
29APR26 62.50 C 0.30 3.29 0.24 3.02 +2.84 66 701 405 -184
29APR26 65.00 C 0.11 2.09 0.11 1.75 +1.71 68 582 705 -187
29APR26 67.50 C 0.07 1.30 0.06 0.91 +0.90 69 257 787 -23
29APR26 70.00 C 0.05 0.85 0.05 0.41 +0.40 68 462 527 +23
29APR26 72.50 C 0.05 0.50 0.05 0.16 +0.15 68 269 276 -61
29APR26 75.00 C 0.01 0.30 0.01 0.06 +0.05 68 348 1,346 +315
29APR26 77.50 C 0.13 0.16 0.13 0.02 +0.01 68 24 235 -2
29APR26 80.00 C 0.02 0.13 0.02 0.01 0.00 72 35 250 -31
29APR26 82.50 C 0.02 0.06 0.02 0.01 0.00 81 42 181 +34
29APR26 85.00 C 0.03 0.06 0.03 0.01 0.00 90 12 681 +5
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 1 158 -1
29APR26 90.00 C 0.01 0.01 0.01 0.01 0.00 106 30 187 +15
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 1 127 -1
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 141 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 166 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 172 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 193 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 199 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 213 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 218 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 222 0 113 0
30APR26 44.00 C 0.00 0.00 0.00 20.32 - 99 0 0 -
30APR26 45.00 C 0.00 0.00 0.00 19.32 +5.85 93 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 18.32 +5.85 86 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 17.32 +5.85 80 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 16.34 +5.87 96 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 15.32 +5.85 66 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 14.32 +5.84 59 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 11.85 +5.85 73 0 0 0
30APR26 55.00 C 4.04 9.90 4.04 9.36 +5.71 60 2 1 +1
30APR26 57.50 C 2.39 5.36 2.01 6.96 +5.06 58 14 15 -2
30APR26 60.00 C 1.06 4.80 1.06 4.94 +4.15 66 79 82 -12
30APR26 62.50 C 0.36 3.63 0.36 3.38 +3.11 72 81 91 +11
30APR26 65.00 C 0.18 2.35 0.17 2.14 +2.07 74 1,022 869 +309
30APR26 67.50 C 0.11 1.33 0.11 1.22 +1.20 73 42 26 +26
30APR26 70.00 C 0.16 0.88 0.16 0.64 +0.63 73 99 29 +11
30APR26 72.50 C 0.00 0.00 0.00 0.31 +0.30 73 0 0 0
30APR26 75.00 C 0.15 0.35 0.14 0.14 +0.13 73 34 31 +31
30APR26 77.50 C 0.20 0.20 0.18 0.06 +0.05 73 2 2 +2
30APR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
30APR26 82.50 C 0.08 0.08 0.08 0.01 0.00 74 1 1 +1
28MAY26 41.00 C 0.00 0.00 0.00 23.33 +5.85 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 22.37 +5.82 0 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 21.32 +5.83 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.33 +5.74 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.37 +5.72 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.47 +5.86 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.49 +5.83 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.43 +5.76 41 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 15.49 +5.65 46 0 0 0
28MAY26 50.00 C 9.48 9.48 9.48 14.50 +5.61 44 1 53 +1
28MAY26 52.50 C 0.00 0.00 0.00 12.19 +5.35 46 0 89 0
28MAY26 55.00 C 7.00 10.00 7.00 10.00 +4.94 47 12 86 -4
28MAY26 57.50 C 6.03 6.03 6.03 8.16 +4.53 50 1 245 0
28MAY26 60.00 C 2.69 6.80 2.57 6.18 +3.61 46 208 359 -47
28MAY26 62.50 C 2.08 5.38 1.90 4.75 +2.99 48 625 671 +12
28MAY26 65.00 C 1.40 4.30 1.26 3.65 +2.52 49 319 287 +65
28MAY26 67.50 C 0.94 3.22 0.94 2.71 +2.01 50 127 318 +15
28MAY26 70.00 C 0.64 2.45 0.64 1.92 +1.50 50 622 590 +13
28MAY26 72.50 C 1.00 1.80 1.00 1.33 +1.09 50 203 258 +84
28MAY26 75.00 C 0.37 1.40 0.37 0.90 +0.76 50 117 366 -3
28MAY26 77.50 C 0.70 1.06 0.70 0.59 +0.51 49 20 66 +2
28MAY26 80.00 C 0.20 0.82 0.20 0.38 +0.34 49 187 1,685 +74
28MAY26 82.50 C 0.16 0.62 0.16 0.24 +0.22 49 60 185 +53
28MAY26 85.00 C 0.30 0.47 0.30 0.15 +0.14 49 40 74 +8
28MAY26 87.50 C 0.32 0.32 0.30 0.10 +0.09 50 5 77 +5
28MAY26 90.00 C 0.15 0.32 0.15 0.06 +0.05 50 35 194 +18
28MAY26 92.50 C 0.27 0.27 0.27 0.04 +0.03 50 10 65 +10
28MAY26 95.00 C 0.15 0.19 0.15 0.02 +0.01 49 63 195 +56
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAY26 102.50 C 0.08 0.08 0.08 0.01 0.00 54 1 14 -1
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 110.00 C 0.07 0.07 0.07 0.01 0.00 61 50 82 +50
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 122.50 C 0.03 0.03 0.03 0.01 0.00 72 9 52 +9
28MAY26 125.00 C 0.02 0.04 0.02 0.01 0.00 74 11 133 +11
29JUN26 30.00 C 0.00 0.00 0.00 34.40 +5.81 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.41 +5.81 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.40 +5.90 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 31.43 +5.82 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.38 +5.76 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.37 +5.80 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 28.42 +5.74 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 27.42 +5.71 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 26.42 +5.71 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.49 +5.83 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.47 +5.75 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.46 +5.77 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.53 +5.81 46 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 21.51 +5.67 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.52 +5.65 39 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 19.55 +5.63 40 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 18.61 +5.52 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.65 +5.60 42 0 0 0
29JUN26 48.00 C 15.40 16.88 15.40 16.72 +5.48 42 31 59 +14
29JUN26 49.00 C 14.20 16.56 14.20 15.76 +5.30 41 155 169 -24
29JUN26 50.00 C 0.00 0.00 0.00 14.83 +5.23 41 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 12.66 +4.90 42 0 54 0
29JUN26 55.00 C 0.00 0.00 0.00 10.67 +4.55 43 0 607 0
29JUN26 57.50 C 5.30 9.11 5.25 8.90 +4.11 44 67 154 -15
29JUN26 60.00 C 5.00 7.10 5.00 7.31 +3.55 44 11 1,039 -8
29JUN26 62.50 C 3.29 6.60 3.25 5.94 +3.01 45 91 550 -3
29JUN26 65.00 C 2.55 5.57 2.55 4.99 +2.81 47 53 359 -23
29JUN26 67.50 C 3.64 4.08 3.45 4.01 +2.42 47 10 579 +6
29JUN26 70.00 C 1.48 3.35 1.48 3.14 +2.00 47 133 975 +31
29JUN26 72.50 C 1.57 3.06 1.57 2.43 +1.62 47 57 484 +29
29JUN26 75.00 C 1.70 2.23 1.70 1.86 +1.30 47 8 1,448 +1
29JUN26 77.50 C 1.60 1.86 1.42 1.41 +1.02 47 15 853 -4
29JUN26 80.00 C 1.25 1.69 1.25 1.06 +0.79 47 32 657 +11
29JUN26 82.50 C 1.20 1.50 1.20 0.79 +0.61 47 24 129 +22
29JUN26 85.00 C 1.10 1.20 1.10 0.58 +0.46 47 8 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.43 +0.35 47 0 221 0
29JUN26 90.00 C 0.67 0.90 0.67 0.31 +0.25 47 6 1,417 +1
29JUN26 92.50 C 0.75 0.75 0.75 0.22 +0.18 47 5 306 +5
29JUN26 95.00 C 0.00 0.00 0.00 0.16 +0.13 47 0 250 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 +0.10 47 0 52 0
29JUN26 100.00 C 0.41 0.50 0.41 0.08 +0.07 46 13 181 -13
29JUN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 47 0 600 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 130.00 C 0.15 0.15 0.15 0.01 0.00 55 4 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 23.66 +5.67 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 22.79 +5.76 48 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 21.81 +5.63 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.84 +5.60 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.90 +5.51 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.99 +5.49 45 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 18.02 +5.32 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.13 +5.23 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.22 +5.10 42 0 0 0
30JUL26 50.00 C 13.80 15.90 13.80 15.42 +5.09 43 2 9 -1
30JUL26 52.50 C 0.00 0.00 0.00 13.32 +4.68 43 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 11.43 +4.39 43 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 9.74 +3.99 43 0 0 0
30JUL26 60.00 C 5.35 5.35 5.35 8.48 +3.72 46 15 131 +15
30JUL26 62.50 C 6.50 7.16 6.50 7.16 +3.25 46 16 81 -1
30JUL26 65.00 C 5.18 6.05 5.18 5.95 +2.82 46 3 55 0
30JUL26 67.50 C 2.88 2.88 2.88 5.04 +2.58 46 1 40 +1
30JUL26 70.00 C 4.70 4.70 4.20 4.13 +2.21 46 7 19 +3
30JUL26 72.50 C 0.00 0.00 0.00 3.37 +1.89 46 0 4 0
30JUL26 75.00 C 2.74 3.40 2.70 2.72 +1.58 46 19 54 +4
30JUL26 77.50 C 2.02 2.02 2.02 2.19 +1.32 46 1 30 0
30JUL26 80.00 C 2.15 2.15 2.15 1.75 +1.09 46 1 47 +1
30JUL26 82.50 C 1.88 1.94 1.88 1.39 +0.90 46 2 106 +1
29SEP26 40.00 C 0.00 0.00 0.00 25.11 +5.67 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.15 +5.59 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.22 +5.52 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.30 +5.45 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.40 +5.40 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.52 +5.32 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 19.67 +5.21 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.82 +5.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.01 +4.99 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.21 +4.88 44 0 0 0
29SEP26 50.00 C 16.08 16.18 16.08 16.44 +4.86 44 2 25 0
29SEP26 52.50 C 0.00 0.00 0.00 14.59 +4.54 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 12.93 +4.31 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 11.48 +4.10 45 0 27 0
29SEP26 60.00 C 9.20 10.10 9.20 10.23 +3.85 46 4 127 -1
29SEP26 62.50 C 8.63 8.90 8.63 8.90 +3.31 46 17 199 +17
29SEP26 65.00 C 7.30 8.30 7.30 7.90 +3.11 47 7 633 0
29SEP26 67.50 C 6.36 6.61 6.36 6.93 +2.89 47 86 417 +31
29SEP26 70.00 C 6.59 6.59 5.76 5.99 +2.60 47 38 1,649 +36
29SEP26 72.50 C 5.08 5.53 5.08 5.17 +2.33 47 3 1,116 +2
29SEP26 75.00 C 4.42 4.75 4.42 4.44 +2.07 47 5 135 -1
29SEP26 77.50 C 4.03 4.03 4.03 3.81 +1.84 46 3 85 0
29SEP26 80.00 C 3.03 4.00 3.03 3.25 +1.62 46 33 2,416 +6
29SEP26 82.50 C 3.46 3.46 3.37 2.78 +1.43 46 210 245 +210
29SEP26 85.00 C 0.00 0.00 0.00 2.36 +1.24 46 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 2.01 +1.09 46 0 34 0
29SEP26 90.00 C 2.14 2.34 2.14 1.70 +0.94 46 2 54 +2
29SEP26 92.50 C 0.00 0.00 0.00 1.44 +0.82 46 1 61 0
29SEP26 95.00 C 1.30 1.50 1.30 1.22 +0.71 46 3 50 +3
29SEP26 97.50 C 0.00 0.00 0.00 1.03 +0.61 46 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.87 +0.52 46 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.74 +0.46 46 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.62 +0.39 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.52 +0.33 46 0 6 0
29SEP26 110.00 C 1.10 1.10 1.10 0.44 +0.28 46 2 119 +2
29SEP26 112.50 C 0.00 0.00 0.00 0.37 +0.24 46 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.20 46 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 +0.17 46 0 46 0
29SEP26 120.00 C 0.85 0.90 0.85 0.22 +0.15 46 2 121 +2
30DEC26 40.00 C 0.00 0.00 0.00 25.83 +5.50 46 0 4 0
30DEC26 41.00 C 24.04 24.04 24.04 24.96 +5.44 45 4 15 0
30DEC26 42.00 C 0.00 0.00 0.00 24.10 +5.37 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.26 +5.30 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.44 +5.23 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 21.64 +5.16 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 20.87 +5.09 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.10 +4.99 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.35 +4.90 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 18.64 +4.83 44 0 1 0
30DEC26 50.00 C 18.71 18.71 18.71 17.93 +4.72 44 1 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.27 +4.48 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 14.74 +4.25 44 0 11 0
30DEC26 57.50 C 12.61 12.61 12.61 13.34 +3.96 45 6 26 +6
30DEC26 60.00 C 9.50 9.50 9.50 12.09 +3.75 45 1 49 -1
30DEC26 62.50 C 9.10 9.10 9.00 10.95 +3.49 45 3 44 -2
30DEC26 65.00 C 10.20 10.20 10.20 9.92 +3.30 46 1 596 0
30DEC26 67.50 C 0.00 0.00 0.00 9.04 +3.22 46 0 6 0
30DEC26 70.00 C 7.67 7.84 7.67 8.15 +3.04 47 25 639 +4
30DEC26 72.50 C 0.00 0.00 0.00 7.29 +2.81 46 0 2,260 0
30DEC26 75.00 C 0.00 0.00 0.00 6.52 +2.59 46 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 5.82 +2.39 46 0 33 0
30DEC26 80.00 C 4.05 4.05 4.05 5.19 +2.19 46 1 49 0
30DEC26 82.50 C 0.00 0.00 0.00 4.63 +2.01 46 0 22 0
30DEC26 85.00 C 4.30 4.87 4.30 4.12 +1.83 46 8 174 -8
30DEC26 87.50 C 0.00 0.00 0.00 3.67 +1.68 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.26 +1.52 46 0 44 0
30DEC26 92.50 C 4.00 4.00 4.00 2.90 +1.39 46 2 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.58 +1.26 46 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 2.29 +1.14 46 0 21 0
30DEC26 100.00 C 2.54 2.54 2.54 2.03 +1.03 46 1 72 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.81 +0.94 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.60 +0.84 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.42 +0.76 46 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.26 +0.69 46 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 1.12 +0.62 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.00 +0.56 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 +0.50 46 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.78 +0.45 46 0 32 0
30MAR27 41.00 C 0.00 0.00 0.00 25.74 +5.30 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.94 +5.25 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.15 +5.18 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.39 +5.12 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.63 +5.04 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.96 +5.04 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 21.25 +4.97 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 20.56 +4.89 44 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 19.89 +4.81 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.24 +4.72 44 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 17.69 +4.50 45 0 301 0
30MAR27 55.00 C 12.10 15.71 12.10 16.26 +4.29 45 6 606 +6
30MAR27 57.50 C 0.00 0.00 0.00 14.94 +4.05 45 0 600 0
30MAR27 60.00 C 12.50 12.50 12.50 13.71 +3.82 45 2 10 -2
30MAR27 62.50 C 0.00 0.00 0.00 12.62 +3.59 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 11.65 +3.43 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.78 +3.37 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 9.85 +3.18 46 1 13 +1
30MAR27 72.50 C 0.00 0.00 0.00 8.99 +3.00 46 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.19 +2.80 46 0 37 0
30MAR27 77.50 C 0.00 0.00 0.00 7.47 +2.63 46 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 6.80 +2.45 46 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 6.19 +2.28 46 0 12 0
30MAR27 85.00 C 0.00 0.00 0.00 5.64 +2.13 46 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 5.13 +1.98 46 0 28 0
30MAR27 90.00 C 4.30 5.70 4.30 4.67 +1.84 46 7 46 +5
TOTAL CALL 12,707 45,877 +1,531
24APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
24APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
24APR26 55.00 P 0.03 0.03 0.03 0.00 -0.02 0 1 70 0
24APR26 57.50 P 0.08 0.20 0.01 0.00 -0.31 0 67 251 -3
24APR26 60.00 P 1.25 1.60 0.02 0.00 -1.77 0 264 155 +90
24APR26 62.50 P 3.68 3.68 0.02 0.00 -4.18 0 106 53 +51
24APR26 65.00 P 2.86 2.86 0.75 0.70 -6.05 0 92 0 0
24APR26 67.50 P 0.00 0.00 0.00 3.20 -6.09 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 5.70 -6.09 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 8.20 -6.09 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 10.70 -6.09 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 13.20 -6.09 0 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 15.70 -6.09 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 18.20 -6.09 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 52 0
29APR26 45.00 P 0.01 0.01 0.01 0.01 0.00 117 1 201 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 190 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 259 0
29APR26 49.00 P 0.03 0.03 0.03 0.01 0.00 91 10 403 0
29APR26 50.00 P 0.02 0.03 0.02 0.01 0.00 85 10 530 -10
29APR26 52.50 P 0.04 0.04 0.01 0.01 -0.02 70 41 896 -3
29APR26 55.00 P 0.12 0.17 0.04 0.05 -0.16 69 95 467 -11
29APR26 57.50 P 0.70 0.80 0.09 0.17 -0.69 67 358 574 +33
29APR26 60.00 P 2.10 2.17 0.27 0.51 -1.75 67 479 533 -80
29APR26 62.50 P 4.33 4.34 0.98 1.20 -3.13 66 319 459 +153
29APR26 65.00 P 6.20 6.20 2.18 2.40 -4.37 67 108 597 +56
29APR26 67.50 P 6.40 6.40 3.70 4.07 -5.25 68 36 459 -24
29APR26 70.00 P 6.18 6.18 6.18 6.18 -5.61 73 2 281 0
29APR26 72.50 P 8.77 8.77 8.77 8.59 -5.70 87 1 328 0
29APR26 75.00 P 12.00 12.00 12.00 10.93 -5.86 91 1 395 0
29APR26 77.50 P 0.00 0.00 0.00 13.37 -5.92 99 0 8 0
29APR26 80.00 P 0.00 0.00 0.00 15.82 -5.97 105 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 18.28 -6.01 110 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.81 -5.85 126 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.29 -5.91 133 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.91 -5.71 163 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.36 -5.79 166 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.86 -5.79 175 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.38 -5.79 188 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.87 -5.75 196 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.35 -5.79 201 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.89 -5.77 216 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.34 -5.81 216 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.85 -5.84 226 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 48.38 -5.74 240 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 50.89 -5.76 249 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 53.40 -5.75 258 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 55.85 -5.85 255 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 58.40 -5.75 273 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 60.84 -5.81 266 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 63.38 -5.76 281 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 65.80 -5.86 268 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 68.32 -5.85 281 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 70.81 -5.86 283 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 73.29 -5.86 282 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 75.81 -5.87 294 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 73 0 2 0
30APR26 55.00 P 0.21 0.25 0.08 0.10 -0.19 71 8 28 +3
30APR26 57.50 P 0.73 0.92 0.22 0.30 -0.71 71 74 69 +17
30APR26 60.00 P 1.95 2.02 0.48 0.74 -1.66 71 74 46 +40
30APR26 62.50 P 1.64 1.82 1.10 1.52 -2.90 71 27 21 +21
30APR26 65.00 P 2.22 2.68 2.22 2.68 -4.11 70 10 9 +9
30APR26 67.50 P 0.00 0.00 0.00 4.48 -4.84 76 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 6.49 -5.30 80 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 8.66 -5.63 83 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 10.96 -5.83 86 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 13.44 -5.85 97 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 15.82 -5.97 96 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 18.34 -5.95 110 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 18 0
28MAY26 43.00 P 0.06 0.06 0.06 0.01 -0.02 50 1 85 -1
28MAY26 44.00 P 0.04 0.05 0.03 0.02 -0.03 51 3 135 0
28MAY26 45.00 P 0.05 0.06 0.05 0.03 -0.05 51 7 134 +5
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.08 50 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.11 50 0 213 0
28MAY26 48.00 P 0.13 0.13 0.13 0.09 -0.15 50 3 208 +3
28MAY26 49.00 P 0.30 0.30 0.16 0.12 -0.21 49 35 114 +12
28MAY26 50.00 P 0.20 0.20 0.18 0.16 -0.30 49 6 182 +1
28MAY26 52.50 P 0.70 0.81 0.29 0.35 -0.54 49 145 508 -53
28MAY26 55.00 P 1.46 1.57 0.50 0.66 -0.94 48 194 1,132 -22
28MAY26 57.50 P 2.36 2.57 0.98 1.17 -1.55 49 223 538 +123
28MAY26 60.00 P 3.80 4.00 1.63 1.89 -2.24 48 45 430 +6
28MAY26 62.50 P 3.96 3.96 2.80 2.84 -2.98 48 262 615 +26
28MAY26 65.00 P 5.21 5.21 3.95 4.20 -3.55 49 241 550 +98
28MAY26 67.50 P 6.88 6.88 5.80 5.85 -4.05 51 29 180 0
28MAY26 70.00 P 7.97 7.97 7.34 7.57 -4.63 51 43 177 -29
28MAY26 72.50 P 0.00 0.00 0.00 9.54 -5.00 52 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 11.58 -5.27 52 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 13.91 -5.38 55 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 16.06 -5.76 52 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 18.56 -5.73 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.05 -5.67 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.46 -5.74 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.91 -5.77 66 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.36 -5.82 68 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.86 -5.79 72 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.38 -5.80 77 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.87 -5.81 80 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.35 -5.83 82 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 40.89 -5.79 88 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 43.34 -5.81 88 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 45.85 -5.84 92 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 48.38 -5.77 97 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 50.89 -5.78 101 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 53.40 -5.77 105 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 55.87 -5.83 106 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 58.40 -5.77 111 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 60.86 -5.81 111 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.06 47 0 82 0
29JUN26 42.00 P 0.15 0.15 0.15 0.06 -0.08 47 1 116 -1
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.11 47 0 24 0
29JUN26 44.00 P 0.15 0.15 0.15 0.11 -0.15 46 1 99 -1
29JUN26 45.00 P 0.18 0.18 0.14 0.14 -0.19 46 2 81 -2
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.23 46 0 90 0
29JUN26 47.00 P 0.30 0.30 0.23 0.25 -0.29 46 3 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 -0.37 46 0 149 0
29JUN26 49.00 P 0.48 0.48 0.31 0.41 -0.45 46 17 362 0
29JUN26 50.00 P 0.81 0.81 0.37 0.52 -0.54 46 20 1,133 +3
29JUN26 52.50 P 0.70 0.70 0.65 0.86 -0.84 46 30 588 0
29JUN26 55.00 P 2.38 2.38 1.08 1.37 -1.22 46 88 1,840 +7
29JUN26 57.50 P 3.29 3.29 1.79 2.04 -1.74 46 60 464 -12
29JUN26 60.00 P 3.68 3.80 3.68 2.91 -2.32 46 2 616 -2
29JUN26 62.50 P 5.10 5.10 3.70 3.96 -2.91 45 3 641 -1
29JUN26 65.00 P 0.00 0.00 0.00 5.30 -3.38 46 0 239 0
29JUN26 67.50 P 8.46 8.60 7.68 6.80 -3.87 46 17 531 -2
29JUN26 70.00 P 0.00 0.00 0.00 8.65 -4.15 48 0 1,469 0
29JUN26 72.50 P 10.34 10.34 10.34 10.34 -4.68 47 1 925 0
29JUN26 75.00 P 0.00 0.00 0.00 12.62 -4.65 50 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 14.75 -4.88 52 0 236 0
29JUN26 80.00 P 19.00 19.00 16.57 16.98 -5.12 53 5 695 -5
29JUN26 82.50 P 0.00 0.00 0.00 19.28 -5.12 55 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 21.54 -5.29 56 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 23.93 -5.35 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.35 -5.35 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.72 -5.53 61 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 31.07 -5.67 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.46 -5.72 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.93 -5.75 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.35 -5.83 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.89 -5.79 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.34 -5.81 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.85 -5.84 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.38 -5.77 73 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.89 -5.78 76 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.40 -5.77 79 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.87 -5.83 80 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.40 -5.77 83 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.86 -5.81 83 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.38 -5.76 86 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.80 -5.86 84 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.32 -5.85 87 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.81 -5.86 89 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.35 -5.80 93 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.83 -5.85 93 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.13 -0.13 46 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 -0.18 45 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.21 -0.22 45 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.26 -0.28 45 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.33 -0.34 45 0 53 0
30JUL26 46.00 P 0.39 0.39 0.39 0.41 -0.41 45 1 25 0
30JUL26 47.00 P 0.79 0.79 0.47 0.51 -0.49 45 141 187 +122
30JUL26 48.00 P 1.03 1.03 0.54 0.62 -0.58 45 96 178 +95
30JUL26 49.00 P 0.74 0.74 0.74 0.76 -0.66 45 20 116 -6
30JUL26 50.00 P 1.39 1.39 0.86 0.91 -0.77 45 129 182 +114
30JUL26 52.50 P 1.42 1.42 1.24 1.38 -1.05 45 21 96 0
30JUL26 55.00 P 2.51 2.51 2.10 1.99 -1.39 45 2 88 +1
30JUL26 57.50 P 2.95 2.95 2.94 2.77 -1.83 45 4 150 +4
30JUL26 60.00 P 3.98 3.98 3.46 3.71 -2.34 44 6 58 +1
30JUL26 62.50 P 7.00 7.00 5.20 4.86 -2.84 45 17 28 +15
30JUL26 65.00 P 6.49 6.49 6.49 6.23 -3.29 45 30 30 +30
30JUL26 67.50 P 0.00 0.00 0.00 7.77 -3.65 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.40 -4.01 46 0 1 0
30JUL26 72.50 P 11.22 11.22 11.22 11.22 -4.29 46 1 1 +1
30JUL26 75.00 P 0.00 0.00 0.00 13.31 -4.36 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.39 -4.57 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.54 -4.73 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.76 -4.87 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.26 46 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.43 -0.29 45 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.37 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 -0.41 45 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 -0.48 45 0 97 0
29SEP26 45.00 P 1.19 1.19 0.84 0.87 -0.56 45 3 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 -0.62 45 0 118 0
29SEP26 47.00 P 1.02 1.05 1.02 1.18 -0.72 45 22 53 0
29SEP26 48.00 P 0.00 0.00 0.00 1.37 -0.80 45 0 35 0
29SEP26 49.00 P 2.16 2.16 1.50 1.58 -0.86 45 3 115 0
29SEP26 50.00 P 1.62 1.62 1.62 1.79 -0.99 45 1 2,679 0
29SEP26 52.50 P 2.20 2.20 2.20 2.44 -1.23 45 1 1,019 -1
29SEP26 55.00 P 3.79 3.79 3.16 3.22 -1.48 45 2 957 -2
29SEP26 57.50 P 4.17 4.17 3.98 4.11 -1.85 45 21 437 -21
29SEP26 60.00 P 7.21 7.21 5.10 5.14 -2.30 45 23 785 +9
29SEP26 62.50 P 6.87 6.91 6.82 6.33 -2.75 44 109 659 -54
29SEP26 65.00 P 0.00 0.00 0.00 7.71 -3.19 45 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 9.26 -3.44 45 0 188 0
29SEP26 70.00 P 0.00 0.00 0.00 10.99 -3.67 46 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 12.72 -3.91 47 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 14.59 -4.14 47 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 16.55 -4.33 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 18.71 -4.37 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 20.86 -4.48 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 23.05 -4.61 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 25.26 -4.74 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 27.44 -4.92 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 29.71 -5.00 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.07 -5.05 54 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 34.44 -5.02 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.79 -5.09 56 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 39.08 -5.22 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.48 -5.26 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.89 -5.33 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.34 -5.38 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.72 -5.50 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.17 -5.52 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.51 -5.68 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.02 -5.70 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 -0.37 45 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 0.99 -0.42 45 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.15 -0.48 45 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.31 -0.53 45 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.48 -0.60 45 0 3 0
30DEC26 45.00 P 1.48 1.48 1.48 1.70 -0.66 45 21 62 +19
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.73 45 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 -0.80 45 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 -0.88 45 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 2.66 -0.96 45 0 3 0
30DEC26 50.00 P 3.60 3.60 2.55 2.94 -1.02 45 5 344 -3
30DEC26 52.50 P 3.78 3.78 3.78 3.74 -1.24 45 1 208 -1
30DEC26 55.00 P 4.58 4.58 4.31 4.61 -1.48 45 2 90 0
30DEC26 57.50 P 0.00 0.00 0.00 5.65 -1.73 44 0 99 0
30DEC26 60.00 P 6.70 6.70 6.70 6.75 -2.12 44 1 233 -1
30DEC26 62.50 P 0.00 0.00 0.00 8.01 -2.49 44 0 53 0
30DEC26 65.00 P 11.68 11.68 11.68 9.47 -2.76 45 4 45 +4
30DEC26 67.50 P 0.00 0.00 0.00 11.06 -2.97 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 12.73 -3.19 46 0 679 0
30DEC26 72.50 P 15.49 15.49 15.49 14.51 -3.38 46 12 626 0
30DEC26 75.00 P 0.00 0.00 0.00 16.35 -3.55 47 0 29 0
30DEC26 77.50 P 18.42 18.42 18.42 18.24 -3.74 47 2 6 -2
30DEC26 80.00 P 0.00 0.00 0.00 20.21 -3.90 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 22.22 -4.02 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 24.29 -4.17 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.39 -4.34 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 28.54 -4.51 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.77 -4.62 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.95 -4.79 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 35.19 -4.92 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.51 -5.00 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.84 -5.03 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.20 -5.09 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.60 -5.09 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.01 -5.10 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.24 -5.26 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.68 -5.25 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.06 -5.29 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.55 -5.24 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.54 -0.55 44 0 9 0
30MAR27 42.00 P 1.55 1.55 1.55 1.74 -0.60 45 15 15 +12
30MAR27 43.00 P 2.02 2.02 2.02 1.97 -0.66 45 1 11 0
30MAR27 44.00 P 0.00 0.00 0.00 2.19 -0.72 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.41 -0.79 44 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 2.68 -0.86 44 0 0 0
30MAR27 47.00 P 2.73 2.73 2.73 2.97 -0.92 44 2 5 0
30MAR27 48.00 P 2.84 2.84 2.84 3.25 -0.99 44 1 7 +1
30MAR27 49.00 P 0.00 0.00 0.00 3.54 -1.06 44 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 3.87 -1.14 44 0 371 0
30MAR27 52.50 P 4.33 4.33 4.33 4.76 -1.32 44 1 327 -1
30MAR27 55.00 P 5.31 5.31 5.31 5.73 -1.53 44 1 630 +1
30MAR27 57.50 P 0.00 0.00 0.00 6.81 -1.71 44 0 603 0
30MAR27 60.00 P 8.10 8.10 8.10 7.97 -2.00 44 1 51 +1
30MAR27 62.50 P 0.00 0.00 0.00 9.24 -2.34 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 10.69 -2.61 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 12.35 -2.75 45 0 1 0
30MAR27 70.00 P 16.00 16.00 13.50 14.02 -2.93 45 10 15 -2
30MAR27 72.50 P 0.00 0.00 0.00 15.76 -3.12 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.59 -3.27 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 19.45 -3.44 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.39 -3.57 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 23.37 -3.70 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.38 -3.84 48 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 27.45 -3.96 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.58 -4.05 49 0 0 0
TOTAL PUT 4,404 40,385 +831
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$ 63.45
29APR26 42.00 C 0.00 0.00 0.00 21.48 +0.16 140 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.46 +0.01 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.48 +0.16 125 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.46 -0.16 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.46 +0.14 0 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 16.47 +0.15 92 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 15.54 +0.22 121 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.47 +0.15 79 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 13.47 -0.06 73 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 10.97 -0.18 58 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 8.47 +0.15 43 0 502 0
29APR26 57.50 C 4.64 5.14 4.54 5.98 +0.13 37 36 832 -36
29APR26 60.00 C 2.86 3.67 2.86 3.62 +0.06 39 60 733 -45
29APR26 62.50 C 0.99 1.60 0.84 1.63 -0.06 36 197 728 +77
29APR26 65.00 C 0.32 0.52 0.25 0.52 -0.10 37 63 718 -24
29APR26 67.50 C 0.07 0.14 0.07 0.11 -0.04 37 13 542 -2
29APR26 70.00 C 0.01 0.01 0.01 0.02 -0.01 39 1 414 -1
29APR26 72.50 C 0.05 0.05 0.05 0.01 0.00 47 28 348 -15
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.60 -0.32 63 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.59 -0.36 58 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.55 +0.04 41 0 0 0
28MAY26 45.00 C 17.00 18.14 17.00 18.65 +0.03 59 3 2 0
28MAY26 46.00 C 0.00 0.00 0.00 17.61 +0.11 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.59 +0.06 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.57 -0.27 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.65 -0.07 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.60 -0.09 37 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.19 +0.04 37 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 8.90 +0.10 37 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.79 +0.06 37 0 114 0
28MAY26 60.00 C 0.00 0.00 0.00 4.99 +0.01 37 1 484 0
28MAY26 62.50 C 3.15 3.15 3.15 3.44 -0.02 37 5 212 0
28MAY26 65.00 C 1.66 2.08 1.66 2.28 -0.03 37 27 292 +17
28MAY26 67.50 C 1.14 1.38 1.12 1.46 -0.03 37 41 673 +31
28MAY26 70.00 C 0.80 0.92 0.64 0.88 -0.03 37 60 371 +7
28MAY26 72.50 C 0.45 0.51 0.39 0.50 -0.03 37 106 298 +61
28MAY26 75.00 C 0.23 0.23 0.23 0.27 -0.02 37 1 153 +1
28MAY26 77.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 111 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 92 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 0.00 38 0 20 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 21.60 -0.32 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.59 -0.36 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.58 -0.22 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.65 -0.11 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.61 -0.16 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.76 -0.21 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.57 -0.31 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.68 -0.19 38 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.85 +0.15 43 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.44 +0.11 39 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 9.30 +0.08 38 0 237 0
29JUN26 57.50 C 6.35 6.35 6.35 7.39 +0.06 38 14 252 -14
29JUN26 60.00 C 5.10 5.65 5.10 5.71 +0.03 38 3 472 -2
29JUN26 62.50 C 0.00 0.00 0.00 4.34 +0.01 39 0 212 0
29JUN26 65.00 C 2.60 2.60 2.60 3.22 0.00 39 4 1,443 0
29JUN26 67.50 C 1.91 2.02 1.91 2.38 0.00 39 16 510 +14
29JUN26 70.00 C 1.42 1.75 1.42 1.70 -0.01 39 77 2,029 -4
29JUN26 72.50 C 1.17 1.17 1.17 1.18 -0.02 39 15 894 0
29JUN26 75.00 C 0.78 0.78 0.78 0.81 -0.01 39 1 1,571 +1
29JUN26 77.50 C 0.00 0.00 0.00 0.55 -0.01 39 0 135 0
29JUN26 80.00 C 0.39 0.39 0.39 0.36 -0.01 39 1 763 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.24 -0.01 39 0 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 0.00 39 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 0.00 39 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 40 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 21.60 -0.32 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.63 -0.32 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.64 -0.16 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.69 -0.20 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.61 -0.16 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.76 -0.21 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.85 -0.22 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.68 -0.22 34 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.85 -0.36 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.44 -0.56 34 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.80 +0.10 40 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 8.05 +0.08 39 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.49 +0.02 39 0 150 0
30JUL26 62.50 C 0.00 0.00 0.00 5.22 +0.01 39 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 4.18 0.00 40 0 121 0
30JUL26 67.50 C 2.77 2.77 2.77 3.33 +0.03 40 15 96 0
30JUL26 70.00 C 2.36 2.36 2.36 2.60 +0.03 40 4 30 0
30JUL26 72.50 C 0.00 0.00 0.00 2.01 +0.03 40 0 19 0
30JUL26 75.00 C 0.00 0.00 0.00 1.53 +0.02 40 0 18 0
30JUL26 77.50 C 0.00 0.00 0.00 1.15 +0.01 40 0 29 0
30JUL26 80.00 C 0.00 0.00 0.00 0.85 0.00 40 0 48 0
30JUL26 82.50 C 0.66 0.66 0.66 0.64 +0.01 40 15 84 +12
30JUL26 85.00 C 0.00 0.00 0.00 0.47 0.00 40 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.60 -0.33 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.68 -0.31 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.81 -0.23 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.91 +0.01 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.02 -0.01 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.17 -0.22 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.03 -0.41 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.15 -0.48 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.43 -0.43 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.53 -0.44 39 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.80 -0.21 39 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.63 -0.13 42 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.26 +0.06 42 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.07 +0.03 42 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.08 +0.07 42 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 5.18 +0.06 42 0 906 0
29SEP26 70.00 C 3.88 3.88 3.88 4.41 +0.07 43 2 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.72 +0.07 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.11 +0.06 42 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.57 +0.06 42 0 20 0
29SEP26 80.00 C 2.30 2.30 2.30 2.16 +0.05 42 2 69 +2
29SEP26 82.50 C 0.00 0.00 0.00 1.77 +0.04 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.47 +0.03 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.20 +0.03 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.00 +0.03 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 0.00 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 22.46 -0.01 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.62 +0.10 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.41 -0.29 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.87 -0.05 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.03 -0.24 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.36 -0.04 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.16 -0.57 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.00 +0.28 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.92 -0.14 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.53 -0.10 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.74 -0.34 42 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.48 +0.06 42 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.27 +0.08 42 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.13 +0.03 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.12 +0.06 43 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 7.18 +0.02 43 0 173 0
30DEC26 70.00 C 0.00 0.00 0.00 6.38 +0.06 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.61 +0.06 43 0 28 0
30DEC26 75.00 C 4.59 4.59 4.59 4.94 +0.06 43 2 177 -2
30DEC26 77.50 C 0.00 0.00 0.00 4.31 +0.05 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.80 +0.06 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.29 +0.05 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.90 +0.04 42 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.52 +0.05 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.20 +0.03 42 0 44 0
30MAR27 42.00 C 22.16 22.16 22.16 23.19 -0.26 45 2 2 +2
30MAR27 43.00 C 0.00 0.00 0.00 22.71 +0.45 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.77 -0.12 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.91 -0.12 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.09 -0.22 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.77 +0.05 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.68 -0.33 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.40 +0.06 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.60 -0.10 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.98 -0.08 44 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.55 -0.14 43 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.34 +0.19 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.95 +0.07 43 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.84 +0.07 43 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.86 -0.04 43 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 8.93 +0.02 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.11 +0.04 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.29 -0.01 43 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.58 -0.02 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.93 -0.02 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.30 -0.02 43 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 4.81 -0.02 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.31 -0.03 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.86 -0.03 43 0 0 0
TOTAL CALL 815 27,650 +79
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 133 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 78 0
29APR26 45.00 P 0.02 0.02 0.02 0.01 0.00 113 1 116 -1
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 792 0
29APR26 52.50 P 0.03 0.03 0.03 0.01 0.00 66 3 2,087 -3
29APR26 55.00 P 0.06 0.06 0.06 0.01 0.00 51 6 1,683 -5
29APR26 57.50 P 0.11 0.11 0.10 0.02 -0.01 40 17 705 +15
29APR26 60.00 P 0.42 0.48 0.27 0.13 -0.09 37 40 3,889 0
29APR26 62.50 P 1.35 1.35 0.70 0.70 -0.18 37 87 584 -17
29APR26 65.00 P 2.95 2.95 2.95 2.06 -0.21 37 11 335 -11
29APR26 67.50 P 0.00 0.00 0.00 4.18 -0.19 40 0 162 0
29APR26 70.00 P 6.62 6.62 6.62 6.62 -0.09 51 2 51 -2
29APR26 72.50 P 0.00 0.00 0.00 9.05 -0.43 0 0 0 -2
29APR26 75.00 P 0.00 0.00 0.00 11.55 -0.15 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.14 -0.06 94 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.55 -0.22 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.05 -0.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.55 -0.25 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.13 -0.07 136 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.55 -0.15 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.05 -0.15 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.58 -0.12 147 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.05 -0.15 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.55 -0.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.10 -0.13 180 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.55 -0.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.05 -0.15 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.61 -0.09 206 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 280 0
28MAY26 52.50 P 0.33 0.33 0.25 0.13 -0.03 37 118 303 -62
28MAY26 55.00 P 0.43 0.43 0.43 0.34 -0.05 37 1 841 +1
28MAY26 57.50 P 0.97 1.09 0.76 0.74 -0.09 37 70 546 +35
28MAY26 60.00 P 1.90 2.00 1.41 1.38 -0.14 37 39 427 +20
28MAY26 62.50 P 3.01 3.03 2.85 2.37 -0.14 37 23 588 -3
28MAY26 65.00 P 4.40 4.40 4.40 3.71 -0.14 37 5 188 -5
28MAY26 67.50 P 0.00 0.00 0.00 5.39 -0.15 37 0 119 0
28MAY26 70.00 P 0.00 0.00 0.00 7.28 -0.18 37 0 14 0
28MAY26 72.50 P 0.00 0.00 0.00 9.42 -0.18 37 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.06 +0.18 47 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.18 -0.08 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.63 -0.14 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.26 +0.06 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.55 -0.25 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.25 +0.05 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 39 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 317 0
29JUN26 50.00 P 0.61 0.61 0.50 0.39 -0.03 39 20 393 +20
29JUN26 52.50 P 0.97 1.03 0.81 0.73 -0.04 39 79 673 +15
29JUN26 55.00 P 1.57 1.57 1.57 1.25 -0.06 39 40 1,483 +40
29JUN26 57.50 P 2.40 2.40 1.91 1.93 -0.09 38 33 1,283 -1
29JUN26 60.00 P 3.44 3.46 3.44 2.88 -0.10 38 24 3,226 0
29JUN26 62.50 P 4.29 4.29 4.10 4.10 -0.12 38 7 1,048 -1
29JUN26 65.00 P 6.16 6.16 5.78 5.59 -0.10 39 47 1,030 +47
29JUN26 67.50 P 0.00 0.00 0.00 7.30 -0.10 39 0 348 0
29JUN26 70.00 P 0.00 0.00 0.00 9.11 -0.15 38 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 11.46 +0.29 43 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 13.60 +0.30 43 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.99 +0.41 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 18.12 +0.26 44 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.57 +0.35 48 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.97 +0.33 49 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.47 +0.44 52 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.87 +0.37 53 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.39 +0.19 57 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.82 +0.60 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.27 +0.55 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.75 +0.55 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.30 +0.39 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.75 +0.04 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.24 +0.56 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.73 +0.39 71 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.90 +0.24 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.67 -0.03 40 0 17 0
30JUL26 50.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 30 0
30JUL26 52.50 P 1.30 1.30 1.30 1.29 -0.04 40 2 33 +2
30JUL26 55.00 P 0.00 0.00 0.00 1.89 -0.07 39 0 34 0
30JUL26 57.50 P 2.99 2.99 2.81 2.71 -0.09 39 4 42 0
30JUL26 60.00 P 4.07 4.07 4.07 3.75 -0.09 39 22 311 0
30JUL26 62.50 P 0.00 0.00 0.00 5.00 -0.13 39 0 97 0
30JUL26 65.00 P 0.00 0.00 0.00 6.47 -0.11 39 0 24 0
30JUL26 67.50 P 0.00 0.00 0.00 8.13 -0.11 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.91 -0.11 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.14 +0.18 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.25 +0.49 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.01 -0.18 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.66 +0.38 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.90 +0.09 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.20 +0.31 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.54 +0.40 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.01 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 0.00 42 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.70 -0.01 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.84 -0.01 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 0.00 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.17 -0.01 42 0 42 0
29SEP26 48.00 P 1.42 1.42 1.42 1.36 -0.03 42 1 79 -1
29SEP26 49.00 P 0.00 0.00 0.00 1.56 -0.05 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 1.78 -0.07 42 0 1,725 0
29SEP26 52.50 P 0.00 0.00 0.00 2.43 -0.10 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.24 -0.04 41 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 4.21 -0.03 41 0 231 0
29SEP26 60.00 P 5.53 5.53 5.41 5.35 -0.04 41 2 905 0
29SEP26 62.50 P 0.00 0.00 0.00 6.65 -0.01 41 0 79 0
29SEP26 65.00 P 8.62 8.64 8.62 8.12 -0.03 41 120 1,235 +72
29SEP26 67.50 P 0.00 0.00 0.00 9.70 -0.06 41 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 11.61 -0.07 43 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 13.39 +0.08 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.33 -0.07 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.38 +0.24 43 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 19.50 +0.15 44 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.78 +0.53 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.63 -0.24 42 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.97 +0.01 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.49 +0.36 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.56 +0.09 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.23 +0.20 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.45 +0.34 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.00 +0.26 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.31 +0.35 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.75 +0.04 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.24 +0.17 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.73 +0.21 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.94 -0.03 0 0 0 0
30DEC26 42.00 P 1.21 1.21 1.21 1.10 -0.01 42 1 20 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.27 +0.02 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.41 -0.02 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.68 -0.01 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.90 -0.02 42 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 -0.02 42 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 -0.04 42 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.65 -0.05 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.91 -0.07 42 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.72 -0.05 42 0 100 0
30DEC26 55.00 P 0.00 0.00 0.00 4.65 -0.04 42 0 831 0
30DEC26 57.50 P 0.00 0.00 0.00 5.71 -0.03 41 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 6.91 -0.04 41 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.23 -0.02 41 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 9.67 -0.03 41 0 158 0
30DEC26 67.50 P 0.00 0.00 0.00 11.23 -0.07 41 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 12.92 -0.07 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.86 +0.10 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.74 +0.26 43 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 18.72 +0.19 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.53 +0.04 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.50 -0.04 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.74 +0.37 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.88 +0.34 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.03 +0.33 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.71 -0.06 42 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 1.94 -0.06 42 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.16 -0.06 42 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.48 -0.07 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.77 -0.07 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.06 -0.02 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.35 -0.03 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.63 -0.06 42 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.95 -0.07 42 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.83 -0.08 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.86 -0.05 42 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.97 -0.10 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.18 -0.13 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.37 -0.14 41 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.94 -0.10 41 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.54 -0.05 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.26 +0.03 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.91 -0.05 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.79 -0.10 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.55 -0.22 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.52 +0.17 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.75 +0.05 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.67 +0.35 43 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.62 +0.23 42 0 0 0
TOTAL PUT 825 38,379 +154
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$ 19.22
29APR26 15.00 C 0.00 0.00 0.00 4.25 -0.31 112 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.73 -0.33 78 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.23 -0.34 67 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.73 -0.34 57 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.23 -0.34 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.73 -0.34 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.23 -0.35 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.77 -0.34 29 0 0 0
29APR26 19.00 C 0.33 0.35 0.33 0.39 -0.30 29 30 15 0
29APR26 19.50 C 0.33 0.33 0.13 0.15 -0.21 29 470 445 +276
29APR26 20.00 C 0.07 0.07 0.04 0.04 -0.13 28 70 647 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 501 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.33 -0.33 53 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.81 -0.35 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.26 -0.42 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.76 -0.34 21 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.28 -0.34 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.81 -0.34 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.38 -0.32 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.00 -0.30 23 0 15 0
28MAY26 19.00 C 0.86 0.86 0.81 0.68 -0.27 23 30 68 0
28MAY26 19.50 C 0.57 0.57 0.57 0.44 -0.21 23 15 301 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.27 -0.16 23 0 325 0
28MAY26 21.00 C 0.10 0.10 0.10 0.08 -0.08 23 5 472 -5
28MAY26 22.00 C 0.06 0.06 0.06 0.02 -0.04 23 3 106 -3
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.80 -0.38 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.26 -0.42 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.77 -0.42 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.33 -0.37 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.81 -0.41 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.30 -0.44 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.82 -0.33 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.36 -0.33 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 -0.32 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.53 -0.30 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.17 -0.28 24 0 3 0
29JUN26 19.00 C 1.01 1.01 1.01 0.88 -0.25 24 15 32 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 -0.22 24 0 44 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 -0.18 24 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 -0.11 24 0 434 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.33 - 37 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 3.85 -0.37 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.37 -0.37 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.82 -0.34 23 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.37 -0.33 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.95 -0.31 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.56 -0.30 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.22 -0.27 24 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.95 -0.22 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.71 -0.21 24 0 0 0
30JUL26 20.00 C 0.55 0.55 0.55 0.52 -0.18 24 15 60 +15
30JUL26 21.00 C 0.37 0.38 0.35 0.26 -0.12 24 45 75 +45
30JUL26 22.00 C 0.22 0.22 0.18 0.12 -0.07 24 45 45 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.80 -0.38 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.31 -0.38 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.82 -0.38 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.34 -0.37 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.86 -0.37 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.40 -0.37 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.86 -0.34 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.43 -0.34 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.04 -0.32 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.31 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.29 24 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 -0.24 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.92 -0.20 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 -0.18 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.45 -0.15 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.12 24 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.09 24 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.38 -0.36 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.92 -0.36 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.48 -0.33 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 -0.30 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 -0.29 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 -0.27 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 -0.25 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 -0.23 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.46 -0.22 25 0 0 0
30DEC26 19.50 C 1.40 1.40 1.28 1.25 -0.19 25 40 170 +30
30DEC26 20.00 C 0.00 0.00 0.00 1.06 -0.18 25 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.14 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.12 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 -0.08 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.46 -0.34 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 -0.32 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.58 -0.32 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.10 -0.39 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.76 -0.27 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.45 -0.26 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 -0.24 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.91 -0.23 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 -0.21 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 -0.20 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.34 -0.18 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 -0.15 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 -0.13 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 -0.10 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.06 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
TOTAL CALL 783 6,324 +388
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
29APR26 18.50 P 0.05 0.05 0.04 0.05 +0.01 30 80 79 -50
29APR26 19.00 P 0.14 0.20 0.11 0.18 +0.05 31 621 658 +554
29APR26 19.50 P 0.32 0.37 0.31 0.43 +0.11 30 260 441 +28
29APR26 20.00 P 0.67 0.68 0.67 0.82 +0.20 29 92 1,034 0
29APR26 21.00 P 0.00 0.00 0.00 1.78 +0.33 0 0 681 0
29APR26 22.00 P 0.00 0.00 0.00 2.78 +0.34 0 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 3.78 +0.34 0 0 407 0
29APR26 24.00 P 0.00 0.00 0.00 4.78 +0.33 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.78 +0.34 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.80 +0.36 139 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.78 +0.34 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.78 +0.34 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.78 +0.34 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.78 +0.34 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 92 0
28MAY26 17.50 P 0.09 0.09 0.08 0.06 +0.01 23 19 108 -15
28MAY26 18.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 213 0
28MAY26 18.50 P 0.25 0.27 0.25 0.25 +0.04 23 2 198 0
28MAY26 19.00 P 0.00 0.00 0.00 0.44 +0.08 24 0 178 0
28MAY26 19.50 P 0.60 0.75 0.60 0.69 +0.12 23 55 211 -20
28MAY26 20.00 P 0.90 1.10 0.90 1.01 +0.16 23 30 338 +10
28MAY26 21.00 P 1.60 1.85 1.60 1.83 +0.26 23 94 352 +10
28MAY26 22.00 P 0.00 0.00 0.00 2.78 +0.32 0 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 3.78 +0.34 0 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 4.78 +0.33 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.78 +0.34 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.80 +0.36 58 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.78 +0.34 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.78 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.78 +0.34 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.81 +0.37 80 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
29JUN26 16.00 P 0.10 0.10 0.10 0.07 +0.01 24 4 32 +4
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 13 0
29JUN26 17.00 P 0.24 0.24 0.24 0.22 +0.04 24 17 50 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.35 +0.05 24 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.53 +0.08 24 0 70 0
29JUN26 18.50 P 0.00 0.00 0.00 0.75 +0.09 24 0 20 0
29JUN26 19.00 P 0.93 0.93 0.93 1.02 +0.13 23 15 116 +12
29JUN26 19.50 P 1.23 1.23 1.23 1.35 +0.16 23 15 179 -3
29JUN26 20.00 P 1.60 1.60 1.60 1.74 +0.20 24 10 167 0
29JUN26 21.00 P 2.40 2.60 2.40 2.59 +0.27 24 20 320 +15
29JUN26 22.00 P 3.40 3.51 3.40 3.51 +0.40 24 30 150 -10
29JUN26 23.00 P 4.20 4.51 4.20 4.47 +0.44 19 40 8 0
29JUN26 24.00 P 5.20 5.51 5.20 5.45 +0.47 0 40 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.47 +0.41 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.42 +0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.40 +0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.40 +0.38 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.43 +0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.38 +0.38 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 +0.04 24 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.49 +0.07 24 0 3 0
30JUL26 18.00 P 0.00 0.00 0.00 0.67 +0.07 24 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.90 +0.10 24 0 3 0
30JUL26 19.00 P 1.17 1.21 1.17 1.17 +0.13 24 30 15 -15
30JUL26 19.50 P 1.39 1.39 1.39 1.51 +0.19 24 15 75 +15
30JUL26 20.00 P 0.00 0.00 0.00 1.86 +0.19 24 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 2.67 +0.25 24 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 3.51 +0.24 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.48 +0.35 20 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.47 +0.41 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.42 +0.37 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.40 +0.37 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.40 +0.38 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.43 +0.42 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 15.00 P 0.15 0.15 0.15 0.12 0.00 25 13 29 +13
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 0.00 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.71 +0.06 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 +0.08 24 0 32 0
29SEP26 18.50 P 0.00 0.00 0.00 1.14 +0.10 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.40 +0.11 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 +0.15 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.07 +0.14 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.82 +0.18 24 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 3.58 +0.14 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.48 +0.27 17 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.47 +0.34 18 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.47 +0.39 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.42 +0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.40 +0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.40 +0.38 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.43 +0.42 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.38 +0.38 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 +0.06 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.07 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.08 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 +0.10 24 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 +0.11 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.13 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.95 +0.15 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 +0.21 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.03 +0.21 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.74 +0.23 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.57 +0.25 21 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.52 +0.33 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.47 +0.35 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.42 +0.35 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.40 +0.36 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.40 +0.38 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.43 +0.42 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.38 +0.38 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.07 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 +0.06 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 +0.07 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 +0.09 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 +0.13 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 +0.13 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 +0.15 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.44 +0.18 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.09 +0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.84 +0.21 22 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.66 +0.25 22 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.53 +0.27 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.49 +0.34 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.44 +0.35 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.41 +0.36 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.40 +0.37 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.43 +0.42 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
TOTAL PUT 1,502 7,873 +563
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 0.00 118 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.19 0.00 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.17 0.00 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 0.00 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 0.00 119 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 0.00 120 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 0.00 119 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 118 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 116 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 0.00 110 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 106 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 0.00 101 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 0.00 94 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.20 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.24 0.00 119 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.30 0.00 116 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 0.37 -0.01 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.41 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 0.00 117 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 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 0.00 115 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 0.00 117 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 0.00 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 0.00 119 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 0.00 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 0.00 118 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 -0.01 113 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 0.00 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 115 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 38.68 +0.06 228 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.68 +0.06 221 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.62 0.00 161 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.68 +0.06 206 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.68 +0.06 199 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.18 +0.06 182 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.68 +0.06 166 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.18 +0.06 150 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 24.62 0.00 86 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 22.19 +0.07 123 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.69 +0.06 109 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.12 -0.01 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.62 -0.01 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.12 -0.01 0 0 1 0
29APR26 75.00 C 0.00 0.00 0.00 9.62 -0.01 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.13 0.00 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.64 -0.02 22 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 2.28 -0.20 20 0 3 0
29APR26 85.00 C 0.00 0.00 0.00 0.74 -0.13 23 0 97 0
29APR26 87.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 144 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 0.00 25 0 112 0
29APR26 92.50 C 0.02 0.02 0.02 0.01 0.00 32 2 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.22 0.00 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.72 0.00 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.23 0.00 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.73 -0.01 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.24 0.00 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.74 -0.01 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.25 0.00 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.76 0.00 23 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.28 -0.01 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.86 -0.01 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.54 -0.03 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.44 -0.04 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.56 -0.27 22 0 21 0
28MAY26 85.00 C 2.25 2.25 2.25 2.20 -0.20 22 20 43 +20
28MAY26 87.50 C 0.00 0.00 0.00 1.25 -0.14 22 0 89 0
28MAY26 90.00 C 0.00 0.00 0.00 0.69 -0.05 23 0 18 0
28MAY26 92.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 0.00 24 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 0.00 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.80 0.00 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.80 -0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.81 0.00 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.81 -0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.32 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.83 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.34 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.86 0.00 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.52 +0.10 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.06 +0.10 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.61 +0.10 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.95 -0.01 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.55 -0.02 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.24 -0.03 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.09 -0.04 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.10 -0.30 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.42 -0.28 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.06 -0.26 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.05 -0.19 21 0 47 0
29JUN26 90.00 C 0.00 0.00 0.00 1.35 -0.10 22 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.85 -0.05 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.50 -0.03 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.28 -0.02 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.74 +0.10 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.30 +0.10 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.87 +0.09 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.19 -0.01 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.87 -0.02 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.68 -0.01 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.64 -0.03 22 0 0 0
30JUL26 80.00 C 6.93 6.93 6.93 6.68 -0.37 21 1 0 -1
30JUL26 82.50 C 0.00 0.00 0.00 5.15 -0.27 21 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.79 -0.26 21 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 2.75 -0.20 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.94 -0.14 21 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.37 -0.06 22 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.94 -0.02 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.01 0.00 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.02 0.00 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.02 -0.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.03 -0.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.04 -0.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.56 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.09 -0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.91 +0.10 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.48 +0.10 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.06 +0.10 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.67 +0.09 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.32 +0.09 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.57 -0.03 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.36 -0.04 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.29 -0.05 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.39 -0.04 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.68 -0.04 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.17 -0.04 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.91 -0.15 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.74 -0.20 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.92 -0.10 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.21 -0.06 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.64 -0.04 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 -0.03 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.86 -0.02 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.60 -0.02 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.01 0.00 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.02 0.00 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.02 -0.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.03 -0.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.04 -0.01 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.57 0.00 24 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.14 +0.04 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.91 +0.10 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.48 +0.10 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.06 -0.03 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.67 -0.10 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.33 -0.18 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.83 -0.02 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.74 -0.03 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.80 -0.03 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.03 -0.03 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.44 -0.04 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.04 -0.04 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.94 -0.09 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.82 -0.12 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.88 -0.11 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.11 -0.09 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.46 -0.11 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.93 -0.10 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.54 -0.04 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.21 -0.03 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.91 +0.10 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.48 +0.10 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.06 -0.03 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.67 -0.10 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.90 +0.39 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.76 -0.05 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.33 -0.06 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.53 -0.07 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.88 -0.07 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 -0.07 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.03 -0.07 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.04 -0.08 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.94 -0.07 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.97 -0.08 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.16 -0.08 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.44 -0.07 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.82 -0.07 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.32 -0.07 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.88 -0.05 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.49 -0.05 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.20 -0.04 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
TOTAL CALL 23 2,533 +19
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.23 -0.04 23 0 61 0
29APR26 85.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 136 0
29APR26 87.50 P 0.00 0.00 0.00 3.01 -0.04 23 0 71 0
29APR26 90.00 P 0.00 0.00 0.00 5.40 -0.01 0 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.90 0.00 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.97 +0.07 101 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.10 -0.01 23 0 28 0
28MAY26 77.50 P 0.38 0.38 0.38 0.28 -0.02 23 1 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.68 -0.05 23 0 107 0
28MAY26 82.50 P 1.70 1.70 1.70 1.42 +0.01 23 10 59 +10
28MAY26 85.00 P 0.00 0.00 0.00 2.58 +0.10 23 0 27 0
28MAY26 87.50 P 0.00 0.00 0.00 4.03 -0.05 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.92 -0.04 22 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.09 -0.02 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.44 -0.01 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.97 +0.07 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.40 0.00 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 48 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 45 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 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 0.14 -0.02 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 -0.03 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.68 -0.05 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.26 -0.03 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.13 +0.06 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 3.32 +0.13 22 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.79 +0.18 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.44 -0.05 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.44 -0.04 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.63 -0.03 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.97 -0.01 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.40 -0.01 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.97 +0.07 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.40 0.00 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 0.00 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.63 -0.01 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.10 -0.02 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.80 +0.03 22 0 0 0
30JUL26 82.50 P 2.48 2.48 2.48 2.71 +0.11 22 15 30 +15
30JUL26 85.00 P 0.00 0.00 0.00 3.86 +0.13 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.28 +0.15 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.93 -0.03 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.82 -0.02 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.90 -0.01 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.13 -0.01 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.48 0.00 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.91 0.00 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.97 +0.07 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.40 0.00 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 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 0.00 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 -0.02 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.49 -0.03 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.20 -0.01 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.11 +0.10 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.06 +0.05 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.33 +0.07 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.79 +0.09 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.54 -0.03 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.37 -0.03 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.34 -0.02 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.42 -0.02 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.60 +0.22 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.51 -0.12 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.86 -0.10 15 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.20 -0.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.61 -0.10 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 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 0.00 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 0.00 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 -0.02 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.04 -0.02 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.54 -0.02 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.17 -0.03 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.95 +0.02 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.88 +0.09 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.91 +0.06 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.13 +0.02 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.54 +0.01 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.33 -0.03 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.08 -0.03 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.98 -0.02 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.97 -0.03 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.60 -0.09 18 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.74 -0.14 17 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.98 -0.14 16 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.37 +0.03 16 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.88 -0.25 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.67 -0.03 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.01 -0.03 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.46 -0.04 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.04 -0.05 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.75 -0.06 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.54 0.00 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 -0.01 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.46 -0.06 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.80 +0.01 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.10 -0.07 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.92 +0.23 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.65 -0.06 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.47 -0.06 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.40 -0.06 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.15 -0.34 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.27 -0.32 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.75 -0.03 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.00 -0.02 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.29 -0.02 21 0 0 0
TOTAL PUT 26 2,136 +25
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$ 493.40
24APR26 370.00 C 0.00 0.00 0.00 123.40 -3.20 0 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 113.40 -1.82 0 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 103.40 -1.83 0 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 93.40 -1.83 0 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 83.40 -1.83 0 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 73.40 -1.83 0 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 63.40 -1.84 0 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 53.40 -1.85 0 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 43.40 -1.87 0 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 33.40 -3.00 0 0 0 0
24APR26 470.00 C 19.20 19.52 19.20 23.40 -2.91 0 80 0 -133
24APR26 480.00 C 8.00 14.43 7.75 13.40 -2.62 0 370 0 -4
24APR26 490.00 C 3.84 5.20 1.30 3.40 -4.20 0 6,049 3 -320
24APR26 500.00 C 1.20 1.20 0.03 0.00 -2.20 0 4,791 3,559 +1,406
24APR26 510.00 C 0.13 0.13 0.01 0.00 -0.87 0 508 1,717 -60
24APR26 520.00 C 0.10 0.10 0.02 0.00 -0.46 0 127 1,675 -117
24APR26 530.00 C 0.04 0.06 0.02 0.00 -0.29 0 169 4,998 -122
24APR26 540.00 C 0.03 0.03 0.01 0.00 -0.21 0 49 3,933 0
24APR26 550.00 C 0.02 0.02 0.01 0.00 -0.17 0 66 3,380 -66
24APR26 560.00 C 0.04 0.04 0.04 0.00 -0.14 0 45 1,358 0
24APR26 570.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 330 0
24APR26 580.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 97 0
24APR26 590.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 76 0
24APR26 600.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 50 0
24APR26 610.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 300 0
24APR26 640.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 810 0
29APR26 360.00 C 132.18 132.18 132.13 133.52 -2.86 79 200 420 -200
29APR26 370.00 C 0.00 0.00 0.00 124.43 -2.17 135 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 113.52 -2.86 0 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 104.46 -1.95 114 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 93.53 -1.83 48 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 83.54 -1.82 51 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 73.55 -1.83 47 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 63.56 -1.84 42 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 53.60 -1.87 40 0 64 0
29APR26 450.00 C 38.00 39.18 38.00 43.68 -2.32 37 70 196 -3
29APR26 460.00 C 0.00 0.00 0.00 33.87 -2.53 34 0 130 0
29APR26 470.00 C 19.34 24.74 19.24 24.69 -2.04 35 995 1,703 -205
29APR26 480.00 C 14.28 16.65 11.00 15.90 -2.15 31 2,926 2,685 -313
29APR26 490.00 C 8.04 9.48 5.27 8.13 -2.87 26 4,294 8,016 +1,492
29APR26 500.00 C 3.57 4.70 2.30 3.87 -1.89 28 11,606 14,737 -2,110
29APR26 510.00 C 1.67 2.39 1.10 1.71 -1.18 30 6,558 39,091 -567
29APR26 520.00 C 1.50 1.50 0.61 0.73 -0.78 32 3,244 16,429 -96
29APR26 530.00 C 0.50 0.82 0.44 0.31 -0.53 34 3,409 12,248 -1,459
29APR26 540.00 C 0.37 0.52 0.30 0.14 -0.30 36 854 9,898 -267
29APR26 550.00 C 0.25 0.40 0.21 0.06 -0.18 38 1,475 16,696 -1,169
29APR26 560.00 C 0.30 0.30 0.15 0.03 -0.11 40 161 14,227 +75
29APR26 570.00 C 0.13 0.24 0.11 0.02 -0.11 43 113 11,489 -5
29APR26 580.00 C 0.10 0.22 0.10 0.01 -0.11 45 493 5,390 -10
29APR26 590.00 C 0.10 0.14 0.10 0.01 -0.10 49 872 3,150 -477
29APR26 600.00 C 0.10 0.10 0.09 0.01 -0.09 54 344 11,065 -344
29APR26 610.00 C 0.09 0.09 0.09 0.01 -0.08 58 4 5,754 -4
29APR26 620.00 C 0.07 0.07 0.07 0.01 -0.07 62 1 7,017 -1
29APR26 630.00 C 0.10 0.10 0.06 0.01 -0.06 66 8 5,541 -8
29APR26 640.00 C 0.04 0.06 0.04 0.01 -0.05 70 10 3,255 -10
29APR26 650.00 C 0.06 0.06 0.06 0.01 0.00 74 10 3,091 -10
29APR26 660.00 C 0.06 0.06 0.06 0.01 0.00 77 7 2,394 -7
29APR26 670.00 C 0.06 0.06 0.06 0.01 0.00 81 15 1,659 -15
29APR26 680.00 C 0.05 0.06 0.05 0.01 0.00 85 21 3,095 -15
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,928 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8,510 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 969 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 98 0 719 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 102 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 105 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 120 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 129 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 132 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 134 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 137 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 140 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 143 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 145 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 148 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 150 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 153 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,479 0
30APR26 380.00 C 0.00 0.00 0.00 115.63 -0.75 134 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 105.36 -1.05 119 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 94.75 -0.63 99 0 3 0
30APR26 410.00 C 0.00 0.00 0.00 85.07 -0.32 94 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 73.55 -1.84 0 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 63.57 -1.84 33 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 53.60 -1.87 34 0 0 0
30APR26 450.00 C 44.00 44.00 44.00 43.68 -2.32 33 4 4 +4
30APR26 460.00 C 0.00 0.00 0.00 33.87 -2.53 31 0 0 0
30APR26 470.00 C 24.00 29.34 24.00 24.69 -2.04 31 5 3 +3
30APR26 480.00 C 12.87 16.97 11.70 15.90 -3.00 28 103 30 +29
30APR26 490.00 C 7.60 10.02 6.35 8.46 -2.83 25 1,484 1,305 +1,289
30APR26 500.00 C 4.84 5.45 2.99 4.43 -2.02 28 7,798 3,068 -1,524
30APR26 510.00 C 2.38 3.10 1.51 2.30 -1.24 30 2,958 2,875 +1,819
30APR26 520.00 C 1.40 1.72 0.86 1.22 -0.70 33 8,556 4,189 +2,070
30APR26 530.00 C 0.48 1.14 0.48 0.68 -0.43 36 337 2,678 +82
30APR26 540.00 C 0.63 0.64 0.60 0.40 -0.21 39 143 745 +48
30APR26 550.00 C 0.38 0.51 0.29 0.24 -0.10 42 209 2,303 +138
30APR26 560.00 C 0.33 0.33 0.29 0.16 -0.03 45 430 775 +429
30APR26 570.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 381 0
30APR26 580.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 260 0
30APR26 590.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.04 -0.06 56 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.03 -0.06 58 0 15 0
30APR26 620.00 C 0.11 0.11 0.11 0.02 -0.06 60 40 53 +40
30APR26 630.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 135.18 -2.61 66 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 125.54 -1.06 64 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 115.63 -0.75 60 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 105.36 -1.05 53 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 94.75 -1.13 44 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 85.07 -0.96 42 0 28 0
28MAY26 420.00 C 75.12 75.12 75.12 74.86 -1.44 36 10 100 +10
28MAY26 430.00 C 0.00 0.00 0.00 64.49 -2.26 29 0 67 0
28MAY26 440.00 C 56.00 56.00 56.00 56.00 -1.49 33 11 164 +11
28MAY26 450.00 C 0.00 0.00 0.00 45.98 -3.98 28 0 377 0
28MAY26 460.00 C 36.69 36.69 36.69 38.00 -3.42 29 30 223 +30
28MAY26 470.00 C 26.31 29.82 26.20 30.54 -2.70 30 1,026 1,297 +771
28MAY26 480.00 C 22.12 24.10 20.00 23.00 -2.75 28 1,633 2,947 +855
28MAY26 490.00 C 16.50 18.40 14.75 17.40 -2.32 28 5,393 8,709 +3,026
28MAY26 500.00 C 12.50 14.00 10.88 12.95 -1.85 28 2,504 4,686 +1,009
28MAY26 510.00 C 9.00 10.59 8.19 9.49 -1.61 28 1,622 4,452 +717
28MAY26 520.00 C 7.77 8.07 6.12 6.87 -1.41 29 1,108 14,196 +39
28MAY26 530.00 C 4.80 6.19 4.60 4.93 -1.24 29 1,477 4,518 +318
28MAY26 540.00 C 3.80 4.74 3.50 3.52 -0.96 30 593 4,043 +20
28MAY26 550.00 C 2.90 3.86 2.80 2.50 -0.76 30 1,213 5,243 +184
28MAY26 560.00 C 2.50 3.10 2.22 1.76 -0.61 31 1,330 8,493 -660
28MAY26 570.00 C 2.56 2.56 1.86 1.23 -0.48 31 385 7,033 -139
28MAY26 580.00 C 1.90 2.20 1.60 0.88 -0.34 32 397 37,577 +164
28MAY26 590.00 C 1.50 1.65 1.41 0.63 -0.23 32 67 50,389 +7
28MAY26 600.00 C 1.16 1.63 1.16 0.44 -0.19 33 901 41,528 +13
28MAY26 610.00 C 1.21 1.30 1.21 0.31 -0.14 33 9 4,032 +4
28MAY26 620.00 C 0.92 1.03 0.92 0.23 -0.08 34 105 4,439 +104
28MAY26 630.00 C 0.99 0.99 0.96 0.16 -0.07 34 70 2,869 -30
28MAY26 640.00 C 0.83 0.86 0.78 0.12 -0.04 35 116 4,002 -20
28MAY26 650.00 C 0.55 0.70 0.54 0.09 -0.03 36 233 3,709 -43
28MAY26 660.00 C 0.59 0.63 0.59 0.06 -0.03 36 244 4,845 -182
28MAY26 670.00 C 0.57 0.58 0.57 0.05 -0.02 37 52 3,380 -46
28MAY26 680.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.02 -0.01 38 50 20,485 0
28MAY26 710.00 C 0.30 0.30 0.30 0.01 -0.01 37 18 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12,712 0
28MAY26 740.00 C 0.21 0.21 0.21 0.01 0.00 41 100 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 135.18 -2.61 51 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 125.54 -1.06 49 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 115.63 -0.75 46 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 105.36 -1.05 41 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 96.44 +0.52 42 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 85.07 -1.10 33 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 74.86 -1.78 28 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 65.45 -2.00 27 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 56.66 -2.07 27 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 48.45 -2.13 27 0 523 0
29JUN26 460.00 C 0.00 0.00 0.00 41.22 -1.87 28 0 299 0
29JUN26 470.00 C 32.13 35.00 30.74 34.11 -2.19 27 153 2,248 +34
29JUN26 480.00 C 25.79 28.28 25.14 28.64 -1.54 28 252 2,623 +167
29JUN26 490.00 C 21.60 23.84 20.50 23.43 -1.74 28 258 3,257 +109
29JUN26 500.00 C 18.00 19.59 16.46 18.70 -1.88 27 1,885 9,394 +1,186
29JUN26 510.00 C 14.70 16.16 13.29 15.17 -1.57 28 793 4,803 +472
29JUN26 520.00 C 12.00 13.20 10.95 12.26 -1.38 28 524 11,417 +315
29JUN26 530.00 C 9.01 10.79 8.90 9.85 -1.28 28 487 8,633 +112
29JUN26 540.00 C 8.20 8.95 7.25 7.83 -1.09 29 208 9,719 +58
29JUN26 550.00 C 6.92 7.50 6.00 6.25 -0.91 29 792 11,656 +370
29JUN26 560.00 C 5.30 6.10 5.10 5.00 -0.65 29 381 10,157 +56
29JUN26 570.00 C 4.40 5.00 4.14 3.94 -0.52 30 100 10,296 +6
29JUN26 580.00 C 3.50 4.44 3.50 3.16 -0.39 30 131 8,577 +14
29JUN26 590.00 C 3.23 3.72 3.23 2.50 -0.25 30 108 5,125 0
29JUN26 600.00 C 2.80 3.30 2.70 1.99 -0.20 31 246 26,023 -15
29JUN26 610.00 C 0.00 0.00 0.00 1.59 -0.11 31 0 7,717 0
29JUN26 620.00 C 2.50 2.65 2.18 1.26 -0.08 31 235 19,448 -78
29JUN26 630.00 C 2.26 2.26 2.26 1.02 -0.03 32 4 12,675 -4
29JUN26 640.00 C 1.81 1.88 1.81 0.82 0.00 32 6 5,117 0
29JUN26 650.00 C 1.78 1.78 1.75 0.65 +0.01 33 73 6,594 +20
29JUN26 660.00 C 0.00 0.00 0.00 0.53 +0.03 33 0 17,946 0
29JUN26 670.00 C 1.18 1.18 1.18 0.42 +0.03 33 20 7,259 0
29JUN26 680.00 C 1.31 1.31 1.31 0.35 +0.04 34 10 13,869 0
29JUN26 690.00 C 1.11 1.11 1.11 0.29 +0.05 34 30 7,767 0
29JUN26 700.00 C 0.96 0.96 0.96 0.23 +0.04 35 90 16,753 +50
29JUN26 710.00 C 0.81 0.93 0.81 0.20 +0.05 35 15 1,744 0
29JUN26 720.00 C 0.95 0.95 0.95 0.16 +0.04 35 10 3,793 -10
29JUN26 730.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 5,035 0
29JUN26 750.00 C 0.60 0.71 0.59 0.10 +0.04 37 12 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 952 0
29JUN26 780.00 C 0.57 0.57 0.57 0.06 +0.03 38 1 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 121 0
29JUN26 800.00 C 0.60 0.60 0.60 0.04 +0.03 38 5 17,649 -5
29JUN26 810.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 88 0
29JUN26 820.00 C 0.40 0.40 0.40 0.02 +0.01 38 5 112 -5
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 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 42 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 135.18 -2.61 43 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 125.54 -1.06 41 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 115.63 -0.75 38 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 105.36 -1.32 34 0 45 0
30JUL26 400.00 C 90.50 97.58 90.50 96.99 -0.28 36 2 40 +2
30JUL26 410.00 C 0.00 0.00 0.00 85.07 -1.99 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 75.95 -2.15 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 67.37 -2.25 27 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 59.32 -2.29 27 0 60 0
30JUL26 450.00 C 51.56 51.62 51.36 51.81 -2.28 27 90 184 +90
30JUL26 460.00 C 0.00 0.00 0.00 44.94 -2.24 27 0 2 0
30JUL26 470.00 C 36.50 36.93 36.00 39.83 -1.59 28 160 360 +150
30JUL26 480.00 C 30.40 30.51 30.40 33.48 -1.95 27 62 1,398 +30
30JUL26 490.00 C 26.89 29.14 26.45 28.80 -1.54 28 327 1,953 +46
30JUL26 500.00 C 22.80 24.73 21.80 24.17 -1.58 27 384 3,021 +119
30JUL26 510.00 C 19.20 20.99 19.20 20.30 -1.68 27 115 1,553 -3
30JUL26 520.00 C 16.00 18.00 15.43 16.85 -1.75 28 132 661 +66
30JUL26 530.00 C 13.60 15.37 13.24 13.88 -1.88 28 310 888 +70
30JUL26 540.00 C 11.39 11.39 11.21 11.47 -1.75 28 32 568 0
30JUL26 550.00 C 9.50 11.00 9.50 9.32 -1.73 28 620 6,350 +267
30JUL26 560.00 C 8.21 9.62 8.21 7.59 -1.67 28 70 3,021 +29
30JUL26 570.00 C 8.00 8.00 8.00 6.15 -1.50 28 2 3,570 +2
30JUL26 580.00 C 6.00 7.05 6.00 4.89 -1.54 28 469 2,468 +373
30JUL26 590.00 C 5.78 5.80 5.78 3.97 -1.30 28 2 1,205 0
30JUL26 600.00 C 4.65 5.52 4.65 3.12 -1.32 28 40 1,683 0
30JUL26 610.00 C 4.22 4.86 4.22 2.52 -1.11 28 31 5,064 0
30JUL26 620.00 C 4.32 4.35 4.32 1.97 -1.08 28 850 8,131 +850
30JUL26 630.00 C 0.00 0.00 0.00 1.57 -0.94 28 0 4,244 0
30JUL26 640.00 C 3.00 3.38 3.00 1.22 -0.81 28 31 162 +31
30JUL26 650.00 C 0.00 0.00 0.00 0.97 -0.72 28 0 1,159 0
30JUL26 660.00 C 0.00 0.00 0.00 0.75 -0.67 29 0 481 0
30JUL26 670.00 C 0.00 0.00 0.00 0.60 -0.57 29 0 1,231 0
30JUL26 680.00 C 2.10 2.10 2.10 0.45 -0.54 29 30 803 +30
30JUL26 690.00 C 0.00 0.00 0.00 0.37 -0.43 29 0 447 0
30JUL26 700.00 C 0.00 0.00 0.00 0.28 -0.40 29 0 853 0
30JUL26 710.00 C 0.00 0.00 0.00 0.22 -0.34 29 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.17 -0.30 29 0 164 0
30JUL26 730.00 C 0.00 0.00 0.00 0.13 -0.28 29 0 1,664 0
30JUL26 740.00 C 1.32 1.32 1.32 0.11 -0.22 29 30 50 +30
30JUL26 750.00 C 1.21 1.21 1.21 0.10 -0.18 30 30 30 +30
30JUL26 760.00 C 0.00 0.00 0.00 0.08 -0.16 30 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.07 -0.13 31 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.06 -0.10 31 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.05 -0.10 31 0 25 0
30JUL26 800.00 C 0.00 0.00 0.00 0.04 -0.09 31 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 135.69 -2.77 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 126.29 -2.88 33 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 116.03 -4.01 30 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 108.65 -2.45 32 0 139 0
29SEP26 400.00 C 100.00 100.00 100.00 99.90 -2.48 31 1 225 0
29SEP26 410.00 C 91.08 91.08 91.08 89.79 -3.21 28 1 376 +1
29SEP26 420.00 C 0.00 0.00 0.00 81.78 -3.27 28 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 74.32 -3.12 28 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 67.13 -3.05 28 0 32 0
29SEP26 450.00 C 62.00 62.00 62.00 60.33 -4.77 28 2 122 0
29SEP26 460.00 C 55.00 55.00 52.50 55.68 -2.74 29 19 69 +19
29SEP26 470.00 C 45.29 48.95 45.29 49.42 -1.46 29 181 580 +181
29SEP26 480.00 C 43.77 43.77 43.34 43.86 -0.56 29 62 700 +62
29SEP26 490.00 C 36.54 38.35 36.54 38.49 -1.39 28 318 1,249 +218
29SEP26 500.00 C 32.19 34.20 31.00 33.96 -1.44 28 126 3,008 +86
29SEP26 510.00 C 29.18 30.00 29.18 29.61 -1.51 28 39 2,835 +39
29SEP26 520.00 C 24.82 26.56 24.00 25.96 -1.46 28 207 3,756 +50
29SEP26 530.00 C 21.75 22.98 21.75 22.54 -1.31 28 31 3,768 0
29SEP26 540.00 C 18.70 19.75 18.70 19.54 -1.34 28 6 2,201 +2
29SEP26 550.00 C 16.60 18.70 16.60 16.83 -1.17 28 9 19,563 -2
29SEP26 560.00 C 15.20 15.23 15.20 14.49 -1.21 28 19 3,547 +18
29SEP26 570.00 C 13.00 14.74 13.00 12.37 -1.02 28 13 2,865 +13
29SEP26 580.00 C 11.66 13.28 11.66 10.60 -1.06 28 630 6,464 +470
29SEP26 590.00 C 11.88 11.88 11.78 8.95 -0.97 28 44 854 -44
29SEP26 600.00 C 10.00 10.55 9.45 7.66 -0.89 28 956 13,970 +945
29SEP26 610.00 C 8.53 9.36 8.53 6.37 -0.91 28 30 5,724 +29
29SEP26 620.00 C 0.00 0.00 0.00 5.45 -0.73 28 0 4,822 0
29SEP26 630.00 C 0.00 0.00 0.00 4.54 -0.75 28 0 4,774 0
29SEP26 640.00 C 6.20 6.95 6.20 3.83 -0.57 28 2 7,325 +1
29SEP26 650.00 C 6.50 6.50 6.50 3.20 -0.59 28 5 31,082 0
29SEP26 660.00 C 5.57 5.57 5.57 2.64 -0.54 28 5 7,075 0
29SEP26 670.00 C 5.20 5.20 5.20 2.23 -0.45 28 4 2,674 +4
29SEP26 680.00 C 0.00 0.00 0.00 1.81 -0.46 28 0 10,391 0
29SEP26 690.00 C 0.00 0.00 0.00 1.52 -0.35 28 0 525 0
29SEP26 700.00 C 0.00 0.00 0.00 1.26 -0.34 28 0 2,521 0
29SEP26 710.00 C 3.34 3.56 3.34 1.02 -0.32 28 55 559 +50
29SEP26 720.00 C 3.20 3.20 3.20 0.86 -0.23 28 1 1,901 0
29SEP26 730.00 C 0.00 0.00 0.00 0.69 -0.25 28 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.57 -0.21 28 0 648 0
29SEP26 750.00 C 2.93 2.93 2.93 0.47 -0.16 28 8 1,703 -8
29SEP26 760.00 C 0.00 0.00 0.00 0.37 -0.17 28 0 1,288 0
29SEP26 770.00 C 2.67 2.67 2.67 0.31 -0.14 28 30 1,188 0
29SEP26 780.00 C 2.26 2.68 2.24 0.25 -0.11 28 420 1,822 0
29SEP26 790.00 C 2.34 2.53 2.34 0.20 -0.11 28 330 489 +210
29SEP26 800.00 C 2.02 2.14 2.02 0.17 -0.09 28 60 821 -60
29SEP26 810.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 28 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 30 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 31 0 737 0
30DEC26 360.00 C 0.00 0.00 0.00 141.72 -2.68 34 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 132.68 -2.95 33 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 124.03 -3.00 32 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 115.55 -3.11 31 0 221 0
30DEC26 400.00 C 104.00 118.71 104.00 107.42 -3.39 31 34 1,035 +22
30DEC26 410.00 C 0.00 0.00 0.00 99.58 -3.06 30 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 92.06 -0.58 30 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 84.93 -3.32 30 0 128 0
30DEC26 440.00 C 70.00 76.00 70.00 75.82 -3.07 28 11 85 +2
30DEC26 450.00 C 76.65 76.65 76.65 69.59 -2.91 28 18 925 +18
30DEC26 460.00 C 0.00 0.00 0.00 63.70 -2.72 28 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 58.13 -2.45 28 0 281 0
30DEC26 480.00 C 56.00 56.00 53.80 54.61 -2.26 29 25 2,108 0
30DEC26 490.00 C 48.00 49.02 47.00 49.50 -1.93 29 147 1,384 +38
30DEC26 500.00 C 43.90 46.30 42.50 45.04 -1.70 29 59 1,753 +8
30DEC26 510.00 C 40.86 41.73 40.86 40.63 -1.85 28 7 1,280 0
30DEC26 520.00 C 35.57 38.28 35.00 36.88 -1.82 28 131 2,070 +115
30DEC26 530.00 C 32.35 33.82 32.00 33.26 -1.97 28 104 2,483 +3
30DEC26 540.00 C 30.02 30.02 30.02 29.91 -1.89 28 18 1,783 0
30DEC26 550.00 C 27.00 28.50 26.40 27.01 -2.04 28 263 9,763 +252
30DEC26 560.00 C 24.00 25.00 24.00 24.12 -2.18 28 4 2,646 +2
30DEC26 570.00 C 22.28 22.28 22.28 21.73 -2.02 28 7 4,783 0
30DEC26 580.00 C 19.72 21.40 19.72 19.49 -2.16 28 23 5,110 +21
30DEC26 590.00 C 19.31 19.31 19.31 17.26 -2.29 28 1 3,327 0
30DEC26 600.00 C 18.20 18.20 16.58 15.58 -2.05 28 110 13,703 +97
30DEC26 610.00 C 15.61 15.61 15.61 13.89 -2.18 28 1 2,437 +1
30DEC26 620.00 C 13.90 14.63 13.90 12.27 -2.25 28 7 7,476 +2
30DEC26 630.00 C 15.00 15.00 12.75 11.04 -1.97 28 60 1,806 +8
30DEC26 640.00 C 11.60 12.92 11.60 9.82 -2.08 28 4 2,639 +1
30DEC26 650.00 C 11.33 11.70 10.90 8.61 -2.18 28 21 2,642 +15
30DEC26 660.00 C 0.00 0.00 0.00 7.75 -1.93 29 0 2,186 0
30DEC26 670.00 C 0.00 0.00 0.00 6.89 -1.89 29 0 1,060 0
30DEC26 680.00 C 9.00 9.00 8.60 6.03 -1.99 29 3 1,571 +3
30DEC26 690.00 C 8.09 8.50 8.09 5.39 -1.86 29 5 472 0
30DEC26 700.00 C 7.50 8.32 7.50 4.81 -1.68 29 37 15,506 +21
30DEC26 710.00 C 0.00 0.00 0.00 4.23 -1.70 29 0 360 0
30DEC26 720.00 C 7.10 7.10 7.10 3.71 -1.71 29 10 1,765 +10
30DEC26 730.00 C 0.00 0.00 0.00 3.33 -1.58 29 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 2.95 -1.46 29 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 2.57 -1.44 29 0 12,478 0
30DEC26 760.00 C 0.00 0.00 0.00 2.28 -1.41 29 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 2.04 -1.33 29 0 432 0
30DEC26 780.00 C 0.00 0.00 0.00 1.80 -1.25 29 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 1.56 -1.17 29 0 95 0
30DEC26 800.00 C 4.20 4.43 4.20 1.39 -1.13 29 32 653 -28
30DEC26 810.00 C 0.00 0.00 0.00 1.20 -1.06 29 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.06 -1.01 29 0 225 0
30DEC26 830.00 C 0.00 0.00 0.00 0.92 -0.96 29 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 0.81 -0.88 29 0 72 0
30DEC26 850.00 C 3.60 3.62 3.60 0.73 -0.83 29 13 335 +3
30DEC26 860.00 C 0.00 0.00 0.00 0.65 -0.79 29 0 13 0
30DEC26 870.00 C 0.00 0.00 0.00 0.57 -0.76 29 0 2 0
30DEC26 880.00 C 3.06 3.08 3.06 0.49 -0.73 29 32 130 +32
30DEC26 890.00 C 2.82 3.01 2.82 0.44 -0.67 29 32 79 +17
30DEC26 900.00 C 2.93 2.93 2.93 0.39 -0.64 29 4 443 +4
30DEC26 910.00 C 0.00 0.00 0.00 0.35 -0.59 29 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.30 -0.57 29 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.26 -0.55 29 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.24 -0.51 29 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.21 -0.48 29 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.19 -0.44 29 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.16 -0.41 29 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.14 -0.40 29 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.13 -0.38 30 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.12 -0.35 30 0 2,303 0
30MAR27 360.00 C 149.00 149.00 149.00 147.96 -2.11 34 1 5 +1
30MAR27 370.00 C 0.00 0.00 0.00 139.49 -2.18 33 0 156 0
30MAR27 380.00 C 128.01 128.01 128.01 131.31 -2.17 33 1 184 +1
30MAR27 390.00 C 0.00 0.00 0.00 123.21 -2.30 32 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 115.61 -2.13 32 0 646 0
30MAR27 410.00 C 0.00 0.00 0.00 108.00 -2.70 31 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 100.91 -2.71 31 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 93.96 +0.13 30 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 84.71 -2.56 28 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 78.66 -2.53 28 0 246 0
30MAR27 460.00 C 0.00 0.00 0.00 72.61 -4.75 28 0 11 0
30MAR27 470.00 C 0.00 0.00 0.00 67.15 -2.39 28 0 64 0
30MAR27 480.00 C 61.66 61.66 61.60 63.70 -2.30 29 4 420 +4
30MAR27 490.00 C 56.50 60.00 56.50 58.37 -2.23 29 13 296 +12
30MAR27 500.00 C 52.50 55.00 52.50 53.69 -2.18 28 36 1,156 +36
30MAR27 510.00 C 48.80 51.00 48.50 49.53 -1.60 28 3 497 0
30MAR27 520.00 C 47.20 47.20 46.80 45.73 -1.14 28 3 238 0
30MAR27 530.00 C 0.00 0.00 0.00 42.35 -0.85 29 0 2,102 0
30MAR27 540.00 C 38.14 39.78 38.14 38.98 -0.54 29 50 192 +26
30MAR27 550.00 C 0.00 0.00 0.00 35.96 -0.13 29 0 462 0
30MAR27 560.00 C 0.00 0.00 0.00 33.31 +0.18 29 0 2,342 0
30MAR27 570.00 C 30.18 31.08 30.18 30.66 +0.48 29 1,089 1,378 +252
30MAR27 580.00 C 28.18 29.25 28.16 28.17 +0.76 29 1,214 1,422 +643
30MAR27 590.00 C 0.00 0.00 0.00 26.16 +1.05 29 0 1,402 0
30MAR27 600.00 C 23.00 24.86 23.00 24.14 +1.34 29 23 3,284 -12
30MAR27 610.00 C 22.49 22.49 22.49 22.14 +1.60 29 10 1,802 -10
30MAR27 620.00 C 19.67 21.27 19.67 20.50 +1.70 29 107 2,463 +106
30MAR27 630.00 C 0.00 0.00 0.00 19.02 +1.96 30 0 1,139 0
30MAR27 640.00 C 16.91 18.60 16.91 17.55 +2.24 30 5 637 +3
30MAR27 650.00 C 16.55 16.55 16.55 16.08 +2.18 30 3 593 +3
30MAR27 660.00 C 0.00 0.00 0.00 14.94 +2.32 30 0 125 0
30MAR27 670.00 C 14.43 15.00 14.43 13.90 +2.56 30 507 1,936 +507
30MAR27 680.00 C 14.40 14.40 13.96 12.86 +2.72 30 56 768 +1
30MAR27 690.00 C 0.00 0.00 0.00 11.83 +2.60 30 0 232 0
30MAR27 700.00 C 0.00 0.00 0.00 10.93 +2.61 30 0 1,698 0
30MAR27 710.00 C 0.00 0.00 0.00 10.22 +3.02 31 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 9.51 +2.86 31 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 8.81 +2.96 31 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 8.11 +2.87 31 0 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 7.53 +2.89 31 0 97 0
30MAR27 760.00 C 0.00 0.00 0.00 7.07 +2.91 31 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 6.61 +2.85 31 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 6.16 +2.70 31 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 5.70 +2.74 32 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 5.25 +2.61 32 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 4.96 +2.57 32 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 4.67 +2.54 32 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 4.39 +2.51 32 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 4.10 +2.41 32 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 3.82 +2.26 32 0 696 0
TOTAL CALL 111,323 1,221,565 +15,033
24APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
24APR26 440.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 156 0
24APR26 450.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 257 0
24APR26 460.00 P 0.01 0.01 0.01 0.00 -0.11 0 15 165 -7
24APR26 470.00 P 0.10 0.10 0.10 0.00 -0.31 0 1 857 0
24APR26 480.00 P 0.52 0.68 0.04 0.00 -0.89 0 729 2,446 +143
24APR26 490.00 P 3.00 4.50 0.05 0.00 -2.53 0 3,561 1,629 -462
24APR26 500.00 P 10.90 13.00 5.40 6.60 -0.18 0 2,563 0 -2,505
24APR26 510.00 P 20.00 22.00 15.33 16.60 +0.46 0 1,107 0 -1,853
24APR26 520.00 P 32.00 32.50 25.60 26.60 +1.60 0 547 0 -1,042
24APR26 530.00 P 41.00 42.00 35.20 36.60 +1.53 0 75 0 -95
24APR26 540.00 P 48.30 48.30 46.00 46.60 +1.41 0 27 0 -28
24APR26 550.00 P 57.67 57.67 57.67 56.60 +1.65 0 1 0 -2
24APR26 560.00 P 0.00 0.00 0.00 66.60 +1.68 0 0 0 0
24APR26 570.00 P 0.00 0.00 0.00 76.60 +1.69 0 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 86.60 +1.62 0 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 96.60 +1.71 0 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 106.60 +1.52 0 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 116.60 +1.48 0 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 126.60 +1.52 0 0 0 0
24APR26 630.00 P 0.00 0.00 0.00 136.60 +1.49 0 0 0 0
24APR26 640.00 P 0.00 0.00 0.00 146.60 +1.70 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 86 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 484 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,337 0
29APR26 410.00 P 0.01 0.01 0.01 0.01 0.00 52 7 770 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2,072 0
29APR26 430.00 P 0.04 0.10 0.04 0.03 -0.01 44 12 1,426 -10
29APR26 440.00 P 0.19 0.19 0.15 0.06 -0.04 41 65 2,812 -20
29APR26 450.00 P 0.35 0.35 0.19 0.14 -0.12 37 432 5,502 -60
29APR26 460.00 P 0.62 0.75 0.33 0.31 -0.30 34 504 9,195 -24
29APR26 470.00 P 1.50 1.56 0.62 0.77 -0.55 31 1,472 9,237 -397
29APR26 480.00 P 3.50 3.65 1.35 1.82 -0.98 28 14,371 20,138 -5,533
29APR26 490.00 P 6.18 8.00 3.75 4.21 -1.29 25 7,903 12,439 +1,511
29APR26 500.00 P 13.00 15.00 9.05 9.90 -0.20 26 2,290 16,024 -176
29APR26 510.00 P 22.13 23.50 17.11 17.59 +0.26 26 2,230 14,065 -201
29APR26 520.00 P 28.00 32.76 27.00 27.18 +1.38 32 307 8,212 -10
29APR26 530.00 P 36.00 42.00 36.00 36.80 +1.33 34 181 6,449 -95
29APR26 540.00 P 52.50 52.50 46.50 46.86 +1.67 42 117 5,912 +25
29APR26 550.00 P 63.00 63.00 56.50 58.30 +3.30 69 78 4,294 -73
29APR26 560.00 P 68.00 68.00 65.65 68.09 +3.11 75 6 2,876 0
29APR26 570.00 P 82.80 82.80 77.67 77.96 +3.05 81 104 2,347 -45
29APR26 580.00 P 0.00 0.00 0.00 87.80 +2.82 87 11 2,200 -11
29APR26 590.00 P 99.75 99.75 99.75 96.60 +1.71 0 3 2,470 -3
29APR26 600.00 P 0.00 0.00 0.00 106.60 +1.52 0 0 4,611 -3,026
29APR26 610.00 P 116.70 116.70 116.70 116.60 +1.48 0 3 599 0
29APR26 620.00 P 0.00 0.00 0.00 126.60 +1.52 0 0 135 0
29APR26 630.00 P 0.00 0.00 0.00 136.60 +1.49 0 0 315 0
29APR26 640.00 P 0.00 0.00 0.00 146.60 +1.70 0 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 156.60 +1.80 0 0 0 0
29APR26 660.00 P 166.00 166.00 166.00 169.14 +4.34 159 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 176.69 +1.89 107 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 186.60 +1.80 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 196.60 +1.80 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 206.60 +1.80 0 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 216.71 +1.91 127 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 226.60 +1.80 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 236.69 +1.89 133 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 246.60 +1.80 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 256.60 +1.80 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 266.71 +1.91 147 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 276.60 +1.80 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 286.60 +1.80 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 296.60 +1.80 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 306.60 +1.80 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 316.60 +1.80 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 326.60 +1.80 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 336.60 +1.80 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 346.60 +1.80 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 356.60 +1.80 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 366.60 +1.80 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 376.60 +1.80 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 386.60 +1.80 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 396.60 +1.80 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 406.60 +1.80 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 416.60 +1.80 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 426.60 +1.80 0 0 0 0
30APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30APR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30APR26 430.00 P 0.15 0.15 0.15 0.03 -0.01 40 30 30 +30
30APR26 440.00 P 0.31 0.31 0.31 0.06 -0.04 37 13 31 +13
30APR26 450.00 P 0.62 0.62 0.30 0.14 -0.12 34 237 354 +228
30APR26 460.00 P 0.95 1.18 0.61 0.31 -0.30 31 783 481 +319
30APR26 470.00 P 1.92 2.05 0.91 0.77 -0.69 28 411 565 +222
30APR26 480.00 P 3.74 4.31 1.88 1.88 -1.17 26 2,746 1,771 +1,284
30APR26 490.00 P 8.13 8.80 4.52 4.60 -1.42 24 2,228 1,638 +1,161
30APR26 500.00 P 14.20 15.50 10.10 10.40 -0.56 26 405 2,146 +265
30APR26 510.00 P 22.25 22.25 18.26 18.26 -0.49 28 137 3,411 +32
30APR26 520.00 P 32.38 32.38 27.10 27.63 +1.83 33 22 1,221 +2
30APR26 530.00 P 39.00 40.10 36.10 37.12 +1.41 36 65 51 +35
30APR26 540.00 P 48.45 48.45 48.10 46.86 +1.62 39 21 56 +5
30APR26 550.00 P 58.80 58.80 58.80 58.43 +3.43 65 1 1 +1
30APR26 560.00 P 0.00 0.00 0.00 68.09 +3.11 69 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 77.96 +3.05 75 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 87.80 +2.82 80 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 96.60 +1.71 0 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 106.60 +1.52 0 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 116.60 +1.48 0 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 126.60 +1.52 0 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 136.60 +1.49 0 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 146.60 +1.70 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 498 0
28MAY26 370.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 89 0
28MAY26 380.00 P 0.35 0.35 0.35 0.05 -0.10 31 40 1,359 -40
28MAY26 390.00 P 0.65 0.68 0.48 0.11 -0.16 30 99 699 +99
28MAY26 400.00 P 0.90 0.90 0.56 0.23 -0.25 30 25 1,282 +20
28MAY26 410.00 P 1.18 1.26 0.90 0.45 -0.38 30 564 1,168 +417
28MAY26 420.00 P 1.70 1.70 1.03 0.82 -0.54 30 2,202 4,989 +1,934
28MAY26 430.00 P 2.26 2.53 1.75 1.43 -0.74 29 446 3,025 +443
28MAY26 440.00 P 3.55 3.65 2.20 2.28 -0.99 28 2,342 6,547 +1,648
28MAY26 450.00 P 5.00 5.40 3.41 3.68 -0.99 28 11,155 11,418 -3,143
28MAY26 460.00 P 7.00 7.88 5.30 5.66 -1.09 28 15,760 11,359 -2,782
28MAY26 470.00 P 11.00 11.11 7.80 8.33 -1.14 27 1,356 8,784 +614
28MAY26 480.00 P 13.08 15.50 11.63 11.82 -1.10 27 4,945 12,436 -56
28MAY26 490.00 P 20.00 20.75 16.16 16.31 -0.86 26 1,464 12,954 +910
28MAY26 500.00 P 25.00 27.40 22.00 22.18 -0.62 26 654 10,978 +215
28MAY26 510.00 P 33.42 34.28 29.81 28.91 -0.48 26 657 11,469 +440
28MAY26 520.00 P 38.00 42.00 35.55 37.34 +0.54 28 113 6,964 +54
28MAY26 530.00 P 46.00 50.00 46.00 45.05 +0.98 28 39 5,782 +37
28MAY26 540.00 P 54.00 60.00 54.00 54.31 +0.86 29 152 5,050 -1
28MAY26 550.00 P 64.00 69.00 64.00 61.46 -0.99 20 58 4,760 +7
28MAY26 560.00 P 72.00 78.00 72.00 72.42 +3.16 29 42 4,964 +42
28MAY26 570.00 P 88.53 88.68 88.53 80.26 +1.90 0 63 1,539 +21
28MAY26 580.00 P 95.40 95.40 91.24 91.40 +0.79 27 287 843 +120
28MAY26 590.00 P 107.00 107.00 107.00 102.23 +2.13 37 1 950 0
28MAY26 600.00 P 116.92 117.04 112.00 111.92 +2.26 37 205 809 +90
28MAY26 610.00 P 123.20 123.20 120.91 120.91 +1.17 0 426 2,689 +93
28MAY26 620.00 P 0.00 0.00 0.00 131.50 +2.04 38 0 243 0
28MAY26 630.00 P 0.00 0.00 0.00 139.22 -0.20 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 149.49 +0.19 0 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 160.15 +0.93 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 169.16 -0.05 0 0 1,743 0
28MAY26 670.00 P 0.00 0.00 0.00 180.04 +0.95 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 189.98 +0.94 0 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 199.94 +0.94 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 209.91 +0.95 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 219.88 +0.96 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 229.85 +0.96 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 239.81 +0.96 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 249.79 +0.97 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 259.76 +0.97 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 269.74 +0.98 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 279.71 +0.98 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 289.69 +0.99 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 299.66 +0.99 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 309.64 +0.99 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 319.62 +1.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 329.60 +1.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 339.58 +1.01 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 349.56 +1.01 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 359.54 +1.01 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 368.67 +0.17 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 379.17 +0.69 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 389.70 +1.24 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 398.70 +0.26 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 409.38 +0.96 0 0 120 0
29JUN26 360.00 P 0.76 0.76 0.62 0.09 -0.01 28 12 1,983 +12
29JUN26 370.00 P 0.80 0.80 0.73 0.18 -0.01 28 40 269 +40
29JUN26 380.00 P 1.06 1.06 1.06 0.34 -0.01 28 4 4,150 0
29JUN26 390.00 P 1.65 1.65 1.42 0.59 -0.04 28 10 868 +9
29JUN26 400.00 P 2.10 2.11 1.65 1.01 -0.05 28 427 2,668 +364
29JUN26 410.00 P 2.55 2.55 2.55 1.63 -0.09 28 2 1,945 +2
29JUN26 420.00 P 3.75 3.75 2.89 2.54 -0.13 28 349 2,431 +299
29JUN26 430.00 P 5.00 5.00 3.89 3.75 -0.25 27 596 4,059 +506
29JUN26 440.00 P 7.02 7.02 5.43 5.23 -0.55 27 399 4,356 +287
29JUN26 450.00 P 8.33 9.16 7.30 7.35 -0.74 27 633 7,354 +138
29JUN26 460.00 P 12.00 12.35 9.85 10.05 -0.70 27 228 11,997 +110
29JUN26 470.00 P 15.07 16.01 13.30 13.36 -0.59 26 234 5,959 +87
29JUN26 480.00 P 20.00 20.34 17.50 17.32 -0.49 26 228 9,289 +71
29JUN26 490.00 P 23.87 26.00 22.00 21.95 -0.48 26 913 17,254 +286
29JUN26 500.00 P 30.65 32.00 28.00 27.31 -0.74 26 485 22,622 +372
29JUN26 510.00 P 38.00 38.00 34.20 33.71 0.00 26 252 17,331 +92
29JUN26 520.00 P 45.38 46.00 34.00 41.30 +0.74 27 157 13,671 -20
29JUN26 530.00 P 50.00 54.00 50.00 49.61 +0.61 28 30 5,046 0
29JUN26 540.00 P 58.00 62.00 58.00 57.70 +0.81 28 30 7,864 0
29JUN26 550.00 P 66.00 72.00 66.00 66.22 +2.95 29 43 8,910 +42
29JUN26 560.00 P 76.00 80.72 75.23 75.44 +3.82 30 226 14,788 +226
29JUN26 570.00 P 90.00 90.00 87.18 84.09 +1.36 29 32 4,971 +28
29JUN26 580.00 P 100.00 100.00 99.99 91.40 -0.50 21 287 9,481 -287
29JUN26 590.00 P 108.60 108.60 105.69 102.23 +1.49 28 60 3,526 +60
29JUN26 600.00 P 115.00 115.18 115.00 111.92 +1.75 28 35 5,692 0
29JUN26 610.00 P 124.71 124.71 124.71 125.47 +5.73 42 30 2,049 0
29JUN26 620.00 P 134.00 134.00 134.00 134.65 +1.15 42 2 7,076 -2
29JUN26 630.00 P 144.12 144.12 144.12 144.23 +4.63 43 30 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 151.25 +1.81 30 0 3,308 0
29JUN26 650.00 P 0.00 0.00 0.00 160.24 +0.95 0 0 1,733 0
29JUN26 660.00 P 0.00 0.00 0.00 169.16 -0.05 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 180.04 +0.91 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 190.01 +0.95 0 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 199.99 +0.98 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 209.95 +0.98 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 219.91 +0.99 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 229.85 +0.95 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 239.81 +0.96 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 249.79 +0.97 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 259.78 +0.99 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 269.76 +1.00 0 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 279.71 +0.98 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 289.71 +1.01 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 299.66 +0.99 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 309.66 +1.01 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 319.62 +1.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 329.60 +1.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 339.58 +1.01 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 349.58 +1.03 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 359.54 +1.01 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 369.35 +0.85 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 379.36 +0.88 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 389.70 +1.24 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 399.46 +1.02 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 409.38 +0.96 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 419.46 +1.06 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 429.42 +1.04 0 0 0 0
30JUL26 360.00 P 1.37 1.37 1.37 0.30 -0.12 27 2 737 +2
30JUL26 370.00 P 0.00 0.00 0.00 0.52 -0.15 27 0 78 0
30JUL26 380.00 P 2.20 2.20 2.13 0.87 -0.22 27 13 6,895 +4
30JUL26 390.00 P 2.78 2.78 2.33 1.37 -0.29 27 245 482 +163
30JUL26 400.00 P 2.93 2.93 2.93 2.08 -0.36 27 10 720 +10
30JUL26 410.00 P 4.71 4.71 4.59 3.11 -0.35 27 76 649 +76
30JUL26 420.00 P 5.78 6.08 4.86 4.48 -0.41 27 140 951 +138
30JUL26 430.00 P 7.52 7.88 6.30 6.19 -0.52 27 151 6,080 -24
30JUL26 440.00 P 9.38 10.13 8.37 8.00 -0.81 27 486 1,354 +369
30JUL26 450.00 P 12.50 12.51 10.64 10.49 -0.72 26 418 1,701 +327
30JUL26 460.00 P 15.08 16.10 13.64 13.56 -0.54 26 187 1,621 +76
30JUL26 470.00 P 18.98 20.00 17.28 17.27 -0.31 26 406 1,731 +152
30JUL26 480.00 P 22.38 24.80 21.67 21.49 -0.24 26 709 3,545 +390
30JUL26 490.00 P 29.00 30.40 26.35 26.22 -0.33 26 400 4,720 +337
30JUL26 500.00 P 34.80 35.25 32.55 31.56 -0.47 26 103 2,169 +92
30JUL26 510.00 P 42.00 42.00 38.45 38.23 +0.09 26 26 525 -20
30JUL26 520.00 P 0.00 0.00 0.00 45.01 +0.55 27 0 399 0
30JUL26 530.00 P 0.00 0.00 0.00 52.63 +0.20 27 0 273 0
30JUL26 540.00 P 0.00 0.00 0.00 58.53 -1.63 25 0 41 0
30JUL26 550.00 P 73.00 73.00 69.00 66.28 -1.82 24 15 80 +15
30JUL26 560.00 P 81.75 81.75 76.85 78.15 +4.01 29 38 108 +38
30JUL26 570.00 P 0.00 0.00 0.00 84.09 -0.63 25 0 55 0
30JUL26 580.00 P 99.00 99.00 99.00 95.40 +2.27 30 1 114 +1
30JUL26 590.00 P 0.00 0.00 0.00 103.47 +1.38 28 0 247 0
30JUL26 600.00 P 116.36 120.00 112.61 112.61 +2.44 27 394 1,527 +393
30JUL26 610.00 P 0.00 0.00 0.00 125.47 +4.98 36 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 134.65 +1.15 36 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 144.23 +4.63 36 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 151.61 +2.17 29 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 161.94 +2.44 32 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 171.59 +2.24 32 0 150 0
30JUL26 670.00 P 180.43 180.43 180.43 183.30 +4.08 40 5 155 +5
30JUL26 680.00 P 0.00 0.00 0.00 190.08 +0.95 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 199.99 +0.93 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 209.95 +0.95 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 219.92 +0.97 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 229.88 +0.98 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 239.85 +0.99 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 249.79 +0.96 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 259.78 +0.99 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 269.76 +1.00 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 279.73 +1.00 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 289.71 +1.01 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 299.68 +1.01 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 309.66 +1.01 0 0 0 0
29SEP26 360.00 P 2.68 2.95 2.68 1.80 -0.92 29 433 1,179 +403
29SEP26 370.00 P 0.00 0.00 0.00 2.51 -1.13 29 0 190 0
29SEP26 380.00 P 0.00 0.00 0.00 3.45 -0.92 29 0 544 0
29SEP26 390.00 P 5.91 5.91 5.91 4.57 -1.05 29 45 729 +45
29SEP26 400.00 P 6.97 7.00 6.67 5.87 -1.11 29 48 2,783 +48
29SEP26 410.00 P 8.52 8.73 7.40 7.32 -1.36 28 52 1,410 +45
29SEP26 420.00 P 10.10 10.60 9.89 9.19 -1.41 28 159 2,005 +149
29SEP26 430.00 P 12.57 12.98 11.07 11.58 -1.26 28 214 2,641 +183
29SEP26 440.00 P 15.32 15.81 13.56 14.25 -1.18 28 287 5,087 +242
29SEP26 450.00 P 18.00 19.08 16.71 17.28 -1.01 28 628 7,911 +458
29SEP26 460.00 P 21.60 22.66 20.16 20.84 -0.81 27 779 3,382 +417
29SEP26 470.00 P 26.50 26.50 24.04 24.61 -0.59 27 315 6,761 +186
29SEP26 480.00 P 31.20 31.20 28.50 29.10 -0.28 27 246 6,780 +161
29SEP26 490.00 P 36.28 37.00 33.40 33.78 +0.08 27 59 4,392 +48
29SEP26 500.00 P 40.35 40.35 38.99 39.06 +0.06 27 85 13,452 +55
29SEP26 510.00 P 44.60 44.92 44.60 44.92 +0.02 27 18 6,479 0
29SEP26 520.00 P 54.50 54.50 51.64 51.64 +0.42 27 3 8,239 +1
29SEP26 530.00 P 0.00 0.00 0.00 57.91 -0.08 26 0 3,535 0
29SEP26 540.00 P 68.88 68.88 68.88 65.10 -0.24 27 2 5,956 +2
29SEP26 550.00 P 77.07 78.00 77.07 71.58 +0.71 26 2 9,225 +2
29SEP26 560.00 P 0.00 0.00 0.00 81.58 +0.72 28 0 7,143 0
29SEP26 570.00 P 0.00 0.00 0.00 92.33 +3.58 30 0 1,702 0
29SEP26 580.00 P 104.00 104.00 104.00 99.23 +1.80 29 436 4,900 -70
29SEP26 590.00 P 0.00 0.00 0.00 103.47 +0.26 23 0 1,372 0
29SEP26 600.00 P 0.00 0.00 0.00 112.61 +1.47 23 0 17,330 0
29SEP26 610.00 P 0.00 0.00 0.00 125.47 +2.86 29 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 134.65 +1.15 30 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 144.23 +2.70 30 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 151.61 +0.20 25 0 1,133 0
29SEP26 650.00 P 167.73 167.78 167.73 161.94 +1.48 27 4 15,616 -1
29SEP26 660.00 P 0.00 0.00 0.00 171.59 +1.77 27 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 183.30 +4.08 34 0 1,056 0
29SEP26 680.00 P 191.17 191.17 191.17 191.29 +2.16 28 3 365 0
29SEP26 690.00 P 0.00 0.00 0.00 201.16 +2.10 28 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 211.06 +2.06 28 0 201 0
29SEP26 710.00 P 0.00 0.00 0.00 220.98 +2.03 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 230.98 +2.02 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 239.90 +0.99 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 249.80 +0.97 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 259.78 +0.99 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 269.76 +0.99 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 279.74 +1.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 289.71 +1.01 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 299.68 +1.01 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 309.66 +1.01 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 319.64 +1.02 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 329.60 +1.00 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 339.60 +1.03 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 349.58 +1.03 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 359.54 +1.01 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 369.54 +1.04 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 379.53 +1.05 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 389.70 +1.24 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 399.50 +1.06 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 409.48 +1.06 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 419.46 +1.06 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 429.42 +1.04 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 439.43 +1.07 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 449.41 +1.07 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 459.40 +1.08 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 469.38 +1.08 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 479.37 +1.09 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 489.51 +1.19 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 499.50 +1.19 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 509.49 +1.19 0 0 0 0
30DEC26 360.00 P 6.00 6.00 5.36 3.86 -1.26 28 16 443 +15
30DEC26 370.00 P 7.08 7.23 6.40 4.98 -1.31 28 135 517 +135
30DEC26 380.00 P 8.74 8.74 8.06 6.47 -1.44 28 150 787 +137
30DEC26 390.00 P 10.30 10.30 10.30 8.15 -1.19 28 2 475 +2
30DEC26 400.00 P 11.48 12.00 11.48 10.17 -1.04 28 56 4,070 +39
30DEC26 410.00 P 14.21 14.30 13.94 12.51 -0.79 28 59 1,121 +41
30DEC26 420.00 P 16.50 16.50 15.24 14.77 -0.90 28 58 2,074 +57
30DEC26 430.00 P 19.00 19.35 17.48 17.39 -1.11 27 247 2,080 +123
30DEC26 440.00 P 21.71 22.30 20.42 20.30 -1.21 27 320 1,913 +175
30DEC26 450.00 P 24.92 26.00 23.77 23.87 -1.05 27 1,534 3,954 +1,483
30DEC26 460.00 P 29.00 30.00 27.52 27.76 -0.86 27 447 4,776 +344
30DEC26 470.00 P 33.84 34.35 31.71 32.00 -0.59 27 357 3,547 +317
30DEC26 480.00 P 38.40 38.87 36.00 36.66 -0.38 27 186 6,299 +148
30DEC26 490.00 P 43.35 44.50 41.20 41.51 -0.04 27 183 4,751 +148
30DEC26 500.00 P 48.50 50.50 46.65 46.95 +0.19 27 177 13,630 +128
30DEC26 510.00 P 55.05 55.05 55.05 52.48 +0.07 27 5 5,008 0
30DEC26 520.00 P 61.68 63.00 58.68 58.64 +0.09 27 228 3,603 +226
30DEC26 530.00 P 69.90 69.90 65.47 65.15 -0.05 27 224 2,707 +224
30DEC26 540.00 P 0.00 0.00 0.00 71.51 -4.13 26 0 2,047 0
30DEC26 550.00 P 0.00 0.00 0.00 78.48 -2.52 26 0 5,902 0
30DEC26 560.00 P 0.00 0.00 0.00 85.53 -3.01 26 0 4,910 0
30DEC26 570.00 P 94.59 94.59 94.59 94.59 -0.01 27 1 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 100.70 -0.14 26 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 108.57 -0.07 25 0 3,845 0
30DEC26 600.00 P 0.00 0.00 0.00 122.02 +1.84 30 0 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 125.47 +0.51 25 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 137.87 +2.15 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 145.03 +3.17 27 0 2,191 0
30DEC26 640.00 P 160.00 160.00 160.00 154.37 +2.32 27 1 1,819 +1
30DEC26 650.00 P 169.19 169.19 169.19 164.22 +3.41 28 30 2,021 +30
30DEC26 660.00 P 175.84 179.46 173.57 172.67 +2.85 26 391 6,221 +1
30DEC26 670.00 P 0.00 0.00 0.00 183.30 +3.03 28 0 62 0
30DEC26 680.00 P 0.00 0.00 0.00 191.42 +1.92 25 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 201.16 +2.10 24 0 1 0
30DEC26 700.00 P 215.00 215.00 215.00 212.00 +3.00 29 1 11,316 +1
30DEC26 710.00 P 0.00 0.00 0.00 220.98 +1.40 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 230.98 +1.74 26 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 240.07 +0.97 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 249.97 +0.98 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 259.90 +1.00 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 269.82 +0.98 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 279.77 +1.01 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 289.73 +1.01 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 299.69 +1.01 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 309.66 +1.01 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 319.64 +1.02 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 329.60 +1.00 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 339.60 +1.03 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 349.58 +1.03 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 359.54 +1.01 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 369.54 +1.04 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 379.53 +1.05 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 389.70 +1.24 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 399.50 +1.06 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 409.48 +1.06 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 419.46 +1.06 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 429.45 +1.07 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 439.43 +1.07 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 449.41 +1.07 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 459.40 +1.08 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 469.38 +1.08 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 479.37 +1.09 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 489.51 +1.19 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 499.50 +1.19 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 509.49 +1.19 0 0 0 0
30MAR27 360.00 P 8.50 9.15 8.14 8.03 -0.28 30 5 297 +5
30MAR27 370.00 P 10.18 10.18 10.18 9.68 -0.23 30 15 2,151 +15
30MAR27 380.00 P 11.93 11.93 11.12 11.12 -0.54 29 2 1,488 +1
30MAR27 390.00 P 14.00 14.00 13.10 13.29 -1.19 29 2 705 +2
30MAR27 400.00 P 15.30 16.35 14.75 15.18 -0.79 28 50 2,282 +45
30MAR27 410.00 P 0.00 0.00 0.00 17.55 -0.77 28 0 603 0
30MAR27 420.00 P 21.20 21.20 20.10 20.42 -0.79 28 48 911 -45
30MAR27 430.00 P 22.77 22.77 22.77 23.41 -0.76 28 65 902 0
30MAR27 440.00 P 27.24 27.24 25.81 26.67 -0.72 28 85 3,268 +65
30MAR27 450.00 P 31.50 31.80 29.30 30.35 -0.68 28 31 2,580 +19
30MAR27 460.00 P 0.00 0.00 0.00 34.07 -0.64 27 0 1,301 0
30MAR27 470.00 P 38.89 38.89 38.89 38.37 -0.53 27 40 682 +40
30MAR27 480.00 P 42.31 45.00 41.80 42.82 -0.48 27 55 1,559 +17
30MAR27 490.00 P 48.00 50.23 48.00 47.46 -0.31 27 26 2,024 +2
30MAR27 500.00 P 53.00 53.00 53.00 52.64 -0.27 27 1 2,358 0
30MAR27 510.00 P 62.00 62.00 58.00 58.37 +0.29 27 2 1,753 0
30MAR27 520.00 P 67.80 67.80 67.80 64.48 +0.67 27 25 1,659 0
30MAR27 530.00 P 0.00 0.00 0.00 70.94 +0.57 27 0 344 0
30MAR27 540.00 P 0.00 0.00 0.00 77.63 +1.46 27 0 291 0
30MAR27 550.00 P 83.03 83.76 83.00 84.60 +0.36 27 100 946 +100
30MAR27 560.00 P 91.00 91.00 91.00 91.54 +1.94 27 2 522 +2
30MAR27 570.00 P 0.00 0.00 0.00 98.79 +2.23 27 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 106.24 +2.47 26 0 616 0
30MAR27 590.00 P 115.00 115.00 115.00 114.06 +2.71 26 5 225 0
30MAR27 600.00 P 0.00 0.00 0.00 122.02 +1.84 26 0 959 0
30MAR27 610.00 P 130.00 130.00 130.00 129.88 +3.03 26 2 516 +2
30MAR27 620.00 P 0.00 0.00 0.00 138.14 +2.42 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 147.94 +0.90 27 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 156.62 +0.92 27 0 11 0
30MAR27 650.00 P 0.00 0.00 0.00 165.35 +0.95 26 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 174.20 +0.68 26 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 183.30 +0.35 26 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 192.27 +1.44 25 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 201.64 +1.46 24 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 212.00 +2.29 26 0 37 0
30MAR27 710.00 P 0.00 0.00 0.00 220.98 +1.40 23 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 230.98 +1.04 24 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 240.33 +0.96 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 250.17 +0.98 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 260.03 +0.98 0 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 269.93 +0.99 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 279.85 +1.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 289.79 +1.01 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 299.74 +1.02 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 309.70 +1.02 0 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 319.67 +1.03 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 329.64 +1.03 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 339.62 +1.04 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 349.59 +1.03 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 359.57 +1.04 0 0 1 0
TOTAL PUT 107,712 884,229 +2,465
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$ 113.30
29APR26 67.50 C 0.00 0.00 0.00 45.82 +1.89 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.32 +1.89 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.82 +1.89 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.32 +1.89 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.83 +1.90 109 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.33 +1.90 99 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.83 +1.90 89 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.33 +1.90 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.83 +1.90 69 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 23.33 +1.90 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.83 +1.89 45 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 18.33 +1.89 0 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 15.83 +1.89 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 13.33 +1.89 0 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.84 +1.87 33 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.36 +1.79 31 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 5.97 +1.56 31 0 169 0
29APR26 110.00 C 0.00 0.00 0.00 3.70 +1.13 28 0 141 0
29APR26 112.50 C 1.56 2.04 1.29 2.04 +0.76 30 40 189 0
29APR26 115.00 C 0.50 0.78 0.50 0.94 +0.39 30 14 980 0
29APR26 117.50 C 0.24 0.27 0.22 0.35 +0.15 30 43 196 -13
29APR26 120.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 253 0
29APR26 122.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 133 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29APR26 130.00 C 0.04 0.04 0.04 0.01 0.00 45 14 220 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 56 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.40 +1.89 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.84 +1.83 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.36 +1.84 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.83 +1.90 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.42 +1.95 32 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.93 +1.87 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.45 +1.84 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.01 +1.78 30 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 13.63 +1.69 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.36 +1.56 30 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 9.24 +1.38 30 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 7.33 +1.20 30 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 5.56 +0.94 29 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 4.13 +0.75 29 0 3 0
28MAY26 115.00 C 3.00 3.00 2.97 3.02 +0.58 29 41 133 +11
28MAY26 117.50 C 1.78 1.78 1.78 2.15 +0.43 29 10 110 +10
28MAY26 120.00 C 1.32 1.48 1.32 1.49 +0.30 30 27 753 0
28MAY26 122.50 C 0.00 0.00 0.00 1.01 +0.21 30 0 74 0
28MAY26 125.00 C 0.00 0.00 0.00 0.66 +0.13 30 0 243 0
28MAY26 127.50 C 0.37 0.37 0.37 0.42 +0.08 30 6 610 +6
28MAY26 130.00 C 0.28 0.28 0.28 0.27 +0.06 30 2 108 -2
28MAY26 132.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.02 0.00 30 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.88 +1.90 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.38 +1.89 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.89 +1.90 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.39 +1.90 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.82 +1.82 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.40 +1.90 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.83 +1.83 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.40 +1.89 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.84 +1.83 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.37 +1.85 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.90 +1.84 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.55 +1.95 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 21.01 +1.81 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 18.62 +1.74 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 16.33 +1.65 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 14.16 +1.53 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.15 +1.40 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.32 +1.26 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.66 +1.08 31 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 7.10 +0.90 30 0 99 0
29JUN26 112.50 C 5.43 5.43 5.43 5.79 +0.76 30 6 66 +6
29JUN26 115.00 C 0.00 0.00 0.00 4.67 +0.66 30 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 3.75 +0.57 30 0 96 0
29JUN26 120.00 C 0.00 0.00 0.00 2.99 +0.48 30 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 2.35 +0.40 30 0 197 0
29JUN26 125.00 C 0.00 0.00 0.00 1.82 +0.30 30 0 253 0
29JUN26 127.50 C 1.27 1.27 1.15 1.40 +0.24 30 388 403 +320
29JUN26 130.00 C 0.00 0.00 0.00 1.07 +0.20 30 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.81 +0.14 30 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.61 +0.10 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.46 +0.09 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 33.40 +1.89 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.91 +1.87 31 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.43 +1.78 31 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.90 +1.63 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.57 +1.57 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.10 +1.51 28 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.20 +1.72 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.97 +1.48 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.02 +1.38 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.22 +1.28 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.53 +1.12 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.03 +0.99 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.61 +0.88 31 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 7.34 +0.78 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 6.21 +0.68 31 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 5.25 +0.63 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.38 +0.54 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.62 +0.44 31 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 3.00 +0.39 31 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 2.45 +0.30 31 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 2.03 +0.29 31 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 1.65 +0.18 31 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.37 +0.20 31 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.14 +0.19 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.88 +1.90 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.38 +1.89 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.89 +1.90 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.39 +1.89 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.89 +1.89 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.41 +1.88 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.95 +1.82 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.40 +1.59 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.08 +1.56 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.87 +1.54 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.71 +1.57 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 24.36 +1.24 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.58 +1.47 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.40 +1.13 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.93 +1.40 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.24 +1.36 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.59 +1.23 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.12 +1.22 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.69 +1.43 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.07 +1.05 32 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 9.88 +0.91 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 8.84 +0.91 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 7.83 +0.76 32 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.97 +0.76 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.12 +0.62 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 5.43 +0.62 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.74 +0.52 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.18 +0.49 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.65 +0.35 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.18 +0.29 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.80 +0.29 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.41 +0.24 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.09 +0.21 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.81 +0.20 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.56 +0.16 33 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.36 +0.18 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.93 +1.87 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.52 +1.84 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.89 +1.89 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.54 +1.55 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.33 +1.55 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.16 +1.51 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.17 +1.61 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.11 +1.57 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.78 +1.21 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.85 +1.30 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.04 +0.91 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.26 +0.90 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.56 +0.83 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.94 +0.74 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.99 +1.24 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.54 +1.17 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.21 +1.51 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.54 +1.06 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 12.36 +0.91 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.34 +0.91 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.31 +0.82 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.42 +0.77 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 8.57 +0.76 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.74 +0.63 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.06 +0.62 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.39 +0.61 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.75 +0.26 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.40 +0.49 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.86 +0.49 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.35 +0.44 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.91 +0.41 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.55 +0.40 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.12 +0.30 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.80 +0.23 32 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 35.60 +1.77 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.37 +1.50 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.44 +1.44 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.57 +1.36 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.75 +1.37 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.03 +1.34 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.35 +1.13 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.73 +0.88 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.19 +0.96 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.71 +0.91 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.31 +0.80 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.00 +0.72 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.90 +1.01 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.71 +0.95 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.59 +0.95 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 12.56 +0.90 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.65 +0.89 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.77 +0.84 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.94 +0.84 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.14 +0.70 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.48 +0.70 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.82 +0.39 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.53 +0.66 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.92 +0.65 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.13 +0.35 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.82 +0.58 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.14 +0.28 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.80 +0.45 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.41 +0.29 32 0 2 0
TOTAL CALL 591 16,832 +338
29APR26 67.50 P 0.01 0.01 0.01 0.01 0.00 156 77 77 +77
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29APR26 102.50 P 0.13 0.13 0.13 0.01 -0.02 35 25 88 +21
29APR26 105.00 P 0.24 0.27 0.16 0.03 -0.11 31 70 197 +40
29APR26 107.50 P 0.47 0.47 0.47 0.14 -0.32 31 13 398 0
29APR26 110.00 P 0.84 1.04 0.84 0.49 -0.69 31 30 293 -15
29APR26 112.50 P 1.81 2.10 1.24 1.30 -1.15 31 106 454 +29
29APR26 115.00 P 0.00 0.00 0.00 2.71 -1.50 32 0 266 0
29APR26 117.50 P 0.00 0.00 0.00 4.66 -1.61 34 0 149 0
29APR26 120.00 P 0.00 0.00 0.00 6.78 -1.85 31 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 9.21 -1.89 31 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 11.70 -1.90 0 0 93 0
29APR26 127.50 P 0.00 0.00 0.00 14.20 -1.90 0 0 70 0
29APR26 130.00 P 0.00 0.00 0.00 16.70 -1.90 0 0 16 0
29APR26 132.50 P 0.00 0.00 0.00 19.20 -1.90 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 21.85 -2.12 83 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.35 -2.13 90 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.85 -2.10 97 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.35 -2.05 103 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.85 -2.09 110 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 34.35 -2.12 116 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 36.85 -2.08 122 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 15 0
28MAY26 92.50 P 0.35 0.35 0.35 0.07 -0.07 30 2 80 -2
28MAY26 95.00 P 0.00 0.00 0.00 0.15 -0.12 30 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.29 -0.21 30 0 206 0
28MAY26 100.00 P 0.00 0.00 0.00 0.52 -0.33 30 0 119 0
28MAY26 102.50 P 1.44 1.44 1.32 0.91 -0.47 30 28 40 -12
28MAY26 105.00 P 2.00 2.00 2.00 1.46 -0.65 30 15 69 +14
28MAY26 107.50 P 0.00 0.00 0.00 2.22 -0.83 31 0 82 0
28MAY26 110.00 P 3.78 3.78 3.78 3.20 -1.02 31 15 32 0
28MAY26 112.50 P 4.45 4.45 4.45 4.45 -1.13 31 10 88 +10
28MAY26 115.00 P 0.00 0.00 0.00 5.89 -1.27 31 0 73 0
28MAY26 117.50 P 0.00 0.00 0.00 7.59 -1.32 31 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 9.29 -1.60 30 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 11.32 -1.69 30 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 13.48 -1.76 30 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 15.74 -1.81 30 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 18.09 -1.84 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.49 -1.99 30 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 23.22 -1.72 39 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.73 -1.78 43 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.95 -2.07 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.44 -2.06 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.00 -2.00 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 35.48 -2.01 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.93 -2.04 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 -0.07 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.25 -0.12 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.41 -0.20 31 0 107 0
29JUN26 95.00 P 1.01 1.01 1.01 0.67 -0.27 31 4 37 +4
29JUN26 97.50 P 0.00 0.00 0.00 1.02 -0.36 31 0 64 0
29JUN26 100.00 P 2.04 2.04 2.04 1.49 -0.46 31 2 152 -2
29JUN26 102.50 P 2.63 2.67 2.29 2.09 -0.58 31 97 157 +59
29JUN26 105.00 P 3.52 3.52 3.52 2.86 -0.69 31 2 76 0
29JUN26 107.50 P 0.00 0.00 0.00 3.78 -0.82 31 0 33 0
29JUN26 110.00 P 4.83 4.83 4.83 4.83 -0.95 31 11 145 0
29JUN26 112.50 P 0.00 0.00 0.00 6.10 -0.99 31 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 7.48 -1.11 31 0 11 0
29JUN26 117.50 P 0.00 0.00 0.00 9.04 -1.22 31 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 10.66 -1.41 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 12.52 -1.49 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 14.48 -1.59 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 16.56 -1.66 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 18.74 -1.66 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 20.98 -1.78 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.22 -1.90 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.73 -1.80 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 28.02 -2.00 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.47 -2.03 31 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.00 -2.09 34 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 35.48 -2.01 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.95 -2.02 36 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.17 -0.08 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.28 -0.11 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.43 -0.16 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.64 -0.21 31 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 0.95 -0.29 32 0 15 0
30JUL26 95.00 P 0.00 0.00 0.00 1.33 -0.39 32 0 75 0
30JUL26 97.50 P 2.13 2.13 2.13 1.83 -0.47 32 15 30 0
30JUL26 100.00 P 0.00 0.00 0.00 2.44 -0.55 32 0 1 0
30JUL26 102.50 P 0.00 0.00 0.00 3.18 -0.65 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.02 -0.80 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 5.05 -0.84 32 0 2 0
30JUL26 110.00 P 6.46 6.46 6.12 6.21 -0.85 32 44 44 +44
30JUL26 112.50 P 0.00 0.00 0.00 7.46 -0.93 32 0 52 0
30JUL26 115.00 P 0.00 0.00 0.00 8.76 -1.08 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 10.27 -1.18 32 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 11.83 -1.38 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 13.61 -1.44 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 15.48 -1.51 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 17.43 -1.60 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 19.74 -1.38 33 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 21.89 -1.11 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 23.90 -1.61 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 26.42 -1.39 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.07 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.37 -0.09 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.54 -0.10 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.74 -0.16 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.01 -0.23 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.39 -0.23 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.80 -0.31 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.31 -0.35 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.91 -0.43 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.59 -0.51 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.40 -0.55 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.26 -0.69 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 6.31 -0.69 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.39 -0.84 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 8.64 -0.85 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 9.94 -1.00 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.40 -1.01 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 12.90 -1.16 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 14.56 -0.70 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.24 -0.79 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.08 -0.75 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 19.93 -0.80 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.92 -1.09 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.94 -1.09 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.04 -1.06 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.19 -1.31 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.34 -1.32 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.56 -1.30 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.80 -1.31 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.08 -1.33 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.39 -1.33 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.05 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.36 -0.07 32 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.50 -0.10 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.69 -0.11 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.92 -0.15 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.19 -0.24 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.59 -0.23 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.98 -0.31 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.50 -0.31 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.03 -0.42 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.71 -0.42 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.40 -0.54 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.26 -0.54 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.12 -0.66 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.15 -0.69 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.21 -0.76 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 9.39 -0.84 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.65 -0.86 33 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.97 -1.00 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 13.44 -1.00 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 14.91 -1.11 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 16.53 -1.08 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.17 -1.20 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.83 -1.29 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.57 -1.37 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.40 -1.42 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.28 -1.12 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.43 -1.19 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.44 -0.97 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.51 -1.19 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.61 -1.27 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.76 -1.41 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.94 -1.28 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.15 -1.29 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.02 -0.19 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.47 -0.27 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.01 -0.27 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.59 -0.36 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.28 -0.37 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.98 -0.48 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.85 -0.48 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.72 -0.54 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.71 -0.61 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.78 -0.62 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.86 -0.73 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.12 -0.76 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 12.39 -0.58 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.72 -0.92 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.13 -0.84 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.45 -1.03 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 18.12 -0.93 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.71 -0.79 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.29 -0.90 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.15 -0.79 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.92 -1.04 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.76 -0.86 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.66 -0.87 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.59 -0.90 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.57 -1.15 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.60 -1.30 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.68 -1.39 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.79 -1.35 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.95 -1.35 35 0 0 0
TOTAL PUT 566 9,426 +267
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$ 26.26
29APR26 18.00 C 0.00 0.00 0.00 8.27 +0.06 125 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.77 +0.06 116 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.27 +0.02 108 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.77 +0.03 99 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.27 +0.05 91 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.27 +0.03 75 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.27 +0.06 60 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.27 +0.06 46 0 0 0
29APR26 24.00 C 2.26 2.26 2.26 2.27 +0.06 32 40 391 -40
29APR26 25.00 C 0.00 0.00 0.00 1.27 +0.05 18 0 766 0
29APR26 26.00 C 0.25 0.32 0.17 0.34 -0.02 14 47 2,299 -5
29APR26 27.00 C 0.02 0.02 0.02 0.02 -0.01 17 25 3,479 -25
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.27 +0.06 68 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.77 +0.06 63 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.27 +0.02 59 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.77 +0.03 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.27 +0.05 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.27 +0.03 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.27 +0.06 35 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.27 +0.06 27 0 0 0
28MAY26 24.00 C 2.10 2.31 2.10 2.31 +0.10 26 71 161 +7
28MAY26 25.00 C 0.00 0.00 0.00 1.34 +0.05 19 0 1,067 0
28MAY26 26.00 C 0.54 0.67 0.54 0.69 +0.04 20 54 805 +29
28MAY26 27.00 C 0.20 0.27 0.20 0.27 +0.01 19 1,092 2,827 +851
28MAY26 28.00 C 0.00 0.00 0.00 0.09 0.00 19 0 1,626 0
28MAY26 29.00 C 0.04 0.04 0.04 0.03 0.00 20 26 207 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 33 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 9.27 +0.06 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.77 +0.06 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.27 +0.06 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.77 +0.06 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.27 +0.02 44 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.77 +0.03 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.27 +0.05 38 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.27 +0.03 32 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.27 +0.06 26 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.27 +0.06 20 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.32 +0.04 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.55 +0.03 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.97 +0.01 20 0 613 0
29JUN26 27.00 C 0.45 0.45 0.45 0.54 0.00 20 2 1,341 +2
29JUN26 28.00 C 0.25 0.25 0.25 0.27 +0.01 19 13 1,001 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 0.00 20 0 366 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 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 0.00 0.00 0.00 0.01 0.00 28 0 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 8.27 +0.06 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.77 +0.06 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.27 +0.02 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.77 +0.03 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.27 +0.03 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.27 +0.01 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.27 +0.06 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.31 +0.05 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.46 +0.03 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.73 +0.01 19 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 1.19 +0.01 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.74 +0.01 20 0 180 0
30JUL26 28.00 C 0.00 0.00 0.00 0.43 0.00 19 0 169 0
30JUL26 29.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 71 0
30JUL26 30.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 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 8.27 -0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.79 -0.01 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 -0.01 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.82 -0.02 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.34 -0.03 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.40 -0.01 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.38 -0.09 19 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.51 +0.02 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.72 0.00 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.05 -0.01 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.52 -0.02 20 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.06 -0.04 19 0 201 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 -0.01 19 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 0.00 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 19 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 8.32 -0.02 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.86 +0.06 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.38 +0.06 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 +0.05 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.47 +0.09 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.05 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 +0.04 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 +0.04 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.13 +0.03 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.49 +0.02 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 +0.01 19 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 1.44 +0.01 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 0.00 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 0.00 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 0.00 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 0.00 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 0.00 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.46 +0.06 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.99 +0.06 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 +0.06 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.06 +0.06 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 +0.05 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.72 +0.05 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.90 +0.05 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.13 +0.04 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.43 +0.04 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.81 +0.03 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.20 +0.03 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.76 +0.03 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 +0.02 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.08 +0.02 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.83 +0.02 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
TOTAL CALL 1,370 26,129 +819
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,939 0
29APR26 25.00 P 0.04 0.04 0.04 0.01 -0.01 20 25 1,410 -10
29APR26 26.00 P 0.28 0.35 0.17 0.16 -0.10 15 443 2,022 -19
29APR26 27.00 P 0.00 0.00 0.00 0.96 -0.07 17 0 558 0
29APR26 28.00 P 0.00 0.00 0.00 1.95 -0.06 0 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.95 -0.06 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.95 -0.06 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.97 +0.01 85 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.97 0.00 95 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.97 +0.04 106 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.97 +0.01 116 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.97 +0.04 126 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.98 +0.01 142 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 379 0
28MAY26 24.00 P 0.09 0.13 0.08 0.06 0.00 20 19 947 +9
28MAY26 25.00 P 0.27 0.29 0.21 0.20 -0.02 19 704 1,445 +451
28MAY26 26.00 P 0.64 0.67 0.52 0.55 -0.02 18 23 1,363 +23
28MAY26 27.00 P 0.00 0.00 0.00 1.15 -0.04 18 0 729 0
28MAY26 28.00 P 0.00 0.00 0.00 2.01 -0.05 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.96 -0.06 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.95 -0.06 22 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.97 -0.04 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.97 -0.04 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.97 -0.04 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.97 -0.04 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.97 -0.04 53 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.98 -0.02 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 309 0
29JUN26 22.00 P 0.08 0.08 0.08 0.02 0.00 20 2 494 +2
29JUN26 23.00 P 0.14 0.14 0.14 0.06 -0.01 20 200 1,373 -200
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 1,604 0
29JUN26 25.00 P 0.43 0.43 0.43 0.41 -0.02 19 5 624 +5
29JUN26 26.00 P 0.85 0.95 0.85 0.78 -0.04 19 10 369 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.39 -0.05 19 0 32 0
29JUN26 28.00 P 0.00 0.00 0.00 2.14 -0.06 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.01 -0.06 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.96 -0.06 19 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.95 -0.06 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 -0.04 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.97 -0.04 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.97 -0.04 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.97 -0.04 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.97 -0.04 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 -0.03 45 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 0.00 21 0 135 0
30JUL26 22.00 P 0.11 0.11 0.11 0.05 -0.01 20 8 156 +8
30JUL26 23.00 P 0.24 0.24 0.24 0.12 -0.02 19 30 232 0
30JUL26 24.00 P 0.39 0.39 0.30 0.28 -0.03 19 292 433 +260
30JUL26 25.00 P 0.66 0.66 0.64 0.56 -0.02 20 32 109 +2
30JUL26 26.00 P 1.08 1.08 1.00 0.94 -0.05 19 32 30 +30
30JUL26 27.00 P 0.00 0.00 0.00 1.54 -0.06 19 0 10 0
30JUL26 28.00 P 0.00 0.00 0.00 2.25 -0.06 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.07 -0.07 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.99 -0.06 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.95 -0.06 18 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.97 -0.04 24 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.97 -0.04 27 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.97 -0.04 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.97 -0.04 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.97 -0.04 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 56 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 67 0
29SEP26 23.00 P 0.39 0.39 0.39 0.24 -0.05 19 10 316 +10
29SEP26 24.00 P 0.60 0.60 0.56 0.46 -0.06 19 3 149 +3
29SEP26 25.00 P 0.86 0.88 0.81 0.79 -0.05 19 13 79 +13
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.07 19 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 -0.08 18 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 -0.09 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.20 -0.08 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 -0.08 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.98 -0.07 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.97 -0.05 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 -0.04 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.97 -0.04 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.97 -0.04 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.97 -0.04 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.98 -0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 47 0
30DEC26 19.00 P 0.14 0.14 0.14 0.04 0.00 20 5 27 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 20 0 115 0
30DEC26 21.00 P 0.33 0.33 0.33 0.15 -0.01 20 10 87 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 53 0
30DEC26 23.00 P 0.64 0.64 0.64 0.47 -0.02 20 45 84 +45
30DEC26 24.00 P 0.90 0.90 0.90 0.74 -0.03 20 3 141 +3
30DEC26 25.00 P 0.00 0.00 0.00 1.11 -0.03 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 -0.04 20 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.05 20 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.05 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.43 -0.06 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.23 -0.05 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.06 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 -0.04 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.13 +0.11 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.97 -0.04 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.97 -0.04 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.97 -0.04 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 -0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 46 0
30MAR27 18.50 P 0.19 0.19 0.19 0.05 0.00 20 2 78 +2
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.01 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.02 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 -0.02 20 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 -0.03 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.77 -0.03 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.33 -0.03 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.88 -0.04 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.58 -0.04 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.35 -0.04 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.24 -0.06 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 -0.04 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 +0.09 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.97 -0.04 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.97 -0.04 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.97 -0.04 24 0 0 0
TOTAL PUT 1,916 28,302 +654
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$ 414.80
29APR26 225.00 C 0.00 0.00 0.00 190.64 -0.25 260 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 185.30 -0.59 230 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 180.55 -0.34 238 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 175.30 -0.59 215 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 170.55 -0.35 223 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 165.56 -0.34 215 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 160.65 -0.25 212 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 155.31 -0.59 187 0 10 0
29APR26 265.00 C 0.00 0.00 0.00 150.56 -0.34 193 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 145.57 -0.33 187 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 140.57 -0.34 179 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 135.67 -0.24 176 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 130.67 -0.24 170 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 125.67 -0.24 163 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 120.67 -0.24 156 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 115.58 -0.34 146 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 105.64 -0.28 135 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 95.59 -0.33 121 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 85.60 -0.33 109 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 74.91 -1.02 41 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 64.91 -1.03 0 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 54.92 -1.02 38 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 44.93 -1.03 34 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 34.99 -1.09 33 0 195 0
29APR26 390.00 C 0.00 0.00 0.00 25.30 -1.22 33 0 350 0
29APR26 400.00 C 14.92 16.80 14.89 16.60 -1.73 34 61 611 -18
29APR26 410.00 C 7.94 9.41 7.94 9.23 -1.51 33 77 563 +30
29APR26 420.00 C 4.40 4.60 3.68 4.13 -1.42 32 401 1,352 +61
29APR26 430.00 C 2.47 2.47 1.55 1.65 -0.85 33 175 835 +15
29APR26 440.00 C 0.85 0.85 0.81 0.49 -0.44 33 35 822 -19
29APR26 450.00 C 0.35 0.35 0.35 0.12 -0.17 33 6 726 -5
29APR26 460.00 C 0.00 0.00 0.00 0.03 -0.05 34 2 690 0
29APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,963 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 506 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 52 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 67 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 72 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 89 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 113 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 120.67 -0.24 49 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 115.58 -0.42 44 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 105.64 -0.49 41 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 95.91 -0.48 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.20 -0.54 42 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 76.57 -0.72 40 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 66.89 -1.04 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 57.87 -1.04 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 49.33 -1.02 37 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 41.37 -1.01 37 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 34.11 -0.97 37 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 27.53 -1.30 37 0 473 0
28MAY26 410.00 C 20.63 22.02 20.63 21.57 -1.46 37 94 571 +7
28MAY26 420.00 C 16.71 17.00 15.60 17.46 -0.54 38 24 478 -4
28MAY26 430.00 C 12.65 12.65 12.65 13.28 -0.81 38 1 323 +1
28MAY26 440.00 C 9.30 9.92 9.30 10.19 -0.61 38 7 422 +5
28MAY26 450.00 C 0.00 0.00 0.00 7.52 -0.52 38 2 316 +2
28MAY26 460.00 C 5.53 5.76 5.53 5.45 -0.43 38 45 303 +4
28MAY26 470.00 C 4.56 4.60 4.56 3.88 -0.35 38 2 272 +2
28MAY26 480.00 C 3.43 3.64 3.43 2.72 -0.27 38 4 1,058 +4
28MAY26 490.00 C 0.00 0.00 0.00 1.87 -0.21 38 0 222 0
28MAY26 500.00 C 0.00 0.00 0.00 1.27 -0.15 38 0 355 0
28MAY26 510.00 C 0.00 0.00 0.00 0.85 -0.11 38 0 70 0
28MAY26 520.00 C 0.00 0.00 0.00 0.56 -0.06 38 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.36 -0.05 38 0 21 0
28MAY26 540.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 11 0
28MAY26 570.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.64 -0.25 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.61 -0.28 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 180.55 -0.37 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.58 -0.39 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.64 -0.40 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 165.71 -0.50 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 160.79 -0.51 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.88 -0.61 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 150.98 -0.67 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 145.97 -0.79 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 141.09 -0.80 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 136.22 -0.71 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 131.46 -0.61 43 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 126.50 -0.73 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 121.65 -0.76 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 116.76 -0.84 40 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 107.22 -0.87 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 97.89 -0.76 40 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 88.64 -0.88 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 79.65 -1.02 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 70.58 -1.12 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 62.41 -1.13 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 54.73 -1.12 37 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 47.58 -1.12 37 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 41.02 -1.09 37 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 35.21 -1.03 37 0 617 0
29JUN26 410.00 C 29.18 29.18 29.18 29.59 -1.22 37 12 3,867 -12
29JUN26 420.00 C 24.63 24.63 24.00 24.90 -1.11 37 16 1,568 +16
29JUN26 430.00 C 0.00 0.00 0.00 20.89 -1.01 37 0 146 0
29JUN26 440.00 C 0.00 0.00 0.00 17.49 -0.91 38 0 1,227 0
29JUN26 450.00 C 0.00 0.00 0.00 14.47 -0.79 38 0 703 0
29JUN26 460.00 C 0.00 0.00 0.00 11.76 -0.71 38 0 1,115 0
29JUN26 470.00 C 0.00 0.00 0.00 9.48 -0.63 38 0 354 0
29JUN26 480.00 C 8.60 8.60 8.60 7.59 -0.56 38 1 302 0
29JUN26 490.00 C 0.00 0.00 0.00 6.03 -0.49 38 0 55 0
29JUN26 500.00 C 5.80 6.15 5.80 4.76 -0.27 38 10 1,896 0
29JUN26 510.00 C 4.70 4.70 4.70 3.73 -0.24 38 3 66 +2
29JUN26 520.00 C 0.00 0.00 0.00 2.90 -0.21 37 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 2.25 -0.25 37 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.73 -0.15 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.32 -0.13 37 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.98 -0.14 37 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.56 -0.09 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.23 -0.05 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 0.00 38 0 6 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 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 48 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 123.43 -0.84 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 118.73 -0.85 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 109.51 -0.84 41 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 100.49 -0.82 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 91.68 -0.94 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 83.17 -0.96 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 75.14 -0.83 39 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 66.62 -1.13 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 59.43 -1.12 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 52.72 -1.10 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 46.51 -1.08 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 40.97 -1.10 37 0 26 0
30JUL26 410.00 C 34.20 34.20 34.20 35.76 -1.01 37 10 11 +6
30JUL26 420.00 C 30.19 30.19 29.93 30.94 -1.10 37 35 20 +5
30JUL26 430.00 C 26.34 26.34 25.89 26.85 -1.01 37 31 33 +1
30JUL26 440.00 C 22.84 23.13 22.84 23.27 -0.92 38 30 36 +16
30JUL26 450.00 C 0.00 0.00 0.00 20.16 -0.82 38 0 27 0
30JUL26 460.00 C 16.70 16.70 16.70 17.16 -0.78 38 1 38 0
30JUL26 470.00 C 0.00 0.00 0.00 14.53 -0.72 38 0 178 0
30JUL26 480.00 C 0.00 0.00 0.00 12.25 -0.66 38 0 92 0
30JUL26 490.00 C 0.00 0.00 0.00 10.28 -0.60 38 0 68 0
30JUL26 500.00 C 0.00 0.00 0.00 8.35 -0.52 37 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 6.95 -0.47 37 0 0 0
30JUL26 520.00 C 7.11 7.11 7.11 5.94 -0.43 37 3 8 0
29SEP26 225.00 C 0.00 0.00 0.00 192.92 -0.62 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 188.12 -0.73 47 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 183.28 -0.69 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 178.51 -0.69 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 173.74 -0.71 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 168.99 -0.71 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 164.26 -0.72 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 159.55 -0.74 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 154.87 -0.80 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 150.22 -0.76 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 145.59 -0.81 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 141.16 -0.67 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.62 -0.64 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.12 -0.65 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 127.60 -0.79 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 123.26 -0.74 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 114.63 -0.76 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 106.25 -0.86 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.09 -0.96 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 90.28 -1.07 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 82.79 -0.98 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 75.66 +0.07 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 67.87 -1.13 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 61.68 -1.13 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 55.89 -1.11 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 52.02 -1.12 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 45.92 -1.17 38 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 41.23 -1.10 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 37.03 -0.98 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 33.38 -0.72 38 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 29.99 -0.58 38 0 502 0
29SEP26 460.00 C 0.00 0.00 0.00 26.81 -0.60 38 0 612 0
29SEP26 470.00 C 0.00 0.00 0.00 23.69 -0.75 38 0 1,079 0
29SEP26 480.00 C 0.00 0.00 0.00 21.10 -0.81 38 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 18.66 -0.76 38 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 15.99 -0.69 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 14.51 -0.67 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.39 -0.60 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 10.88 -0.56 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 9.54 -0.51 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.35 -0.47 38 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 7.30 -0.44 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.37 -0.40 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.55 -0.37 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 4.98 -0.35 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.21 -0.30 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.65 -0.28 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.17 -0.25 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.75 -0.23 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.38 -0.21 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.06 -0.19 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.78 -0.17 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.54 -0.15 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.33 -0.13 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.15 -0.12 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.99 -0.11 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 196.48 -1.37 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 191.83 -1.29 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 187.20 -0.52 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 182.69 -0.44 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 178.14 -0.42 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 173.59 -0.49 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 169.08 -0.50 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 164.60 -0.50 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 160.18 -0.50 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 155.76 -0.57 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.43 -0.56 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 147.10 -0.59 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 142.84 -0.62 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 138.63 -0.69 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 134.42 -0.79 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 130.36 -0.75 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 122.33 -0.75 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 114.48 -0.80 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 107.00 -0.78 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 99.67 -0.88 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 92.72 -0.85 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.10 -0.83 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 78.72 -0.85 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 72.05 -1.14 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 66.60 +0.92 37 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 62.56 -1.88 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 57.58 +1.58 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 52.95 -1.11 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 48.61 -1.06 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 44.68 -0.94 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 41.15 -0.73 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 37.29 -1.15 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 34.74 -0.54 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 31.38 -0.99 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 28.79 -0.78 38 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 26.55 -0.03 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 24.22 -0.05 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 21.42 -0.72 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 19.50 -0.69 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 17.73 -0.66 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 16.12 -0.62 37 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 14.64 -0.59 37 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 13.30 -0.55 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.06 -0.53 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 10.94 -0.50 37 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 9.92 -0.46 37 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 8.99 -0.43 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 8.14 -0.41 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.37 -0.38 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.67 -0.36 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 6.03 -0.34 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 5.46 -0.31 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.93 -0.30 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.46 -0.27 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.15 -0.26 37 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.64 -0.24 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 140.42 -0.46 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 136.48 -0.60 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 128.84 -0.49 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 121.51 -0.56 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 114.31 -0.66 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 107.44 -0.53 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 100.83 -0.58 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 94.53 -0.57 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 87.50 -0.65 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 82.47 +0.09 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 77.16 -0.82 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 71.92 -0.45 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 66.93 -0.46 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 62.91 -0.74 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 58.61 -0.61 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 54.64 -0.63 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 50.87 -0.50 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 47.33 -0.31 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 44.07 -0.21 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 41.06 -0.40 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 38.14 -0.49 38 0 1 0
30MAR27 500.00 C 34.52 34.52 34.52 35.40 +0.47 38 4 8 +4
30MAR27 510.00 C 0.00 0.00 0.00 32.84 +0.41 38 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 30.46 +0.37 38 0 5 0
TOTAL CALL 1,092 44,680 +123
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 117 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 90 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 81 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 529 0
29APR26 360.00 P 0.18 0.18 0.18 0.01 0.00 41 3 574 -3
29APR26 370.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 589 0
29APR26 380.00 P 0.23 0.23 0.23 0.07 -0.06 33 2 638 -2
29APR26 390.00 P 0.00 0.00 0.00 0.38 -0.20 33 0 987 0
29APR26 400.00 P 2.10 2.44 1.47 1.52 -0.39 33 214 1,327 -70
29APR26 410.00 P 5.12 5.91 3.97 4.19 -0.58 32 437 922 -6
29APR26 420.00 P 11.52 12.20 9.30 9.34 -0.24 33 42 1,124 -1
29APR26 430.00 P 18.81 19.17 16.79 16.80 +0.09 34 85 612 -6
29APR26 440.00 P 0.00 0.00 0.00 25.59 +0.61 33 4 1,103 -4
29APR26 450.00 P 0.00 0.00 0.00 35.25 +0.87 33 4 377 -4
29APR26 460.00 P 0.00 0.00 0.00 45.20 +0.99 0 0 476 0
29APR26 470.00 P 0.00 0.00 0.00 55.20 +1.00 0 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 65.20 +1.00 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 75.20 -1.08 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 85.20 +0.85 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 95.20 -1.83 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 105.20 +0.85 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 115.20 +0.80 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 125.20 +0.77 0 0 15 0
29APR26 550.00 P 137.00 137.00 137.00 135.20 +0.25 0 2 15 0
29APR26 560.00 P 0.00 0.00 0.00 145.20 +0.91 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 155.20 +0.81 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 165.20 +0.78 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 175.20 -0.40 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 185.20 +0.80 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 195.20 +0.59 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 205.20 +0.80 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 215.20 +0.54 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 225.20 +0.80 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 235.20 -1.63 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 245.20 +0.61 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 255.20 +0.48 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 265.20 +0.61 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 275.20 -0.37 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 285.20 -0.42 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 0.00 38 0 57 0
28MAY26 300.00 P 0.20 0.20 0.20 0.03 0.00 38 5 18 +5
28MAY26 310.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 60 0
28MAY26 320.00 P 0.00 0.00 0.00 0.17 0.00 37 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.37 0.00 38 0 205 0
28MAY26 340.00 P 1.37 1.37 1.37 0.74 -0.02 38 1 2,412 +1
28MAY26 350.00 P 2.10 2.10 2.10 1.37 -0.02 38 1 389 +1
28MAY26 360.00 P 3.01 3.01 3.01 2.34 -0.02 38 1 3,189 -1
28MAY26 370.00 P 4.04 4.07 4.04 3.81 0.00 38 2 180 +1
28MAY26 380.00 P 6.36 6.45 5.85 5.79 -0.11 37 43 430 -3
28MAY26 390.00 P 9.20 9.20 8.40 8.31 -0.39 37 6 1,037 0
28MAY26 400.00 P 13.02 13.29 11.82 11.92 -0.23 37 71 2,365 +52
28MAY26 410.00 P 16.75 17.28 16.01 16.02 -0.18 37 22 1,803 +3
28MAY26 420.00 P 21.95 22.65 21.00 21.25 +0.02 37 106 404 +35
28MAY26 430.00 P 0.00 0.00 0.00 27.61 +0.38 38 9 453 +9
28MAY26 440.00 P 0.00 0.00 0.00 34.29 +0.44 37 4 184 +4
28MAY26 450.00 P 0.00 0.00 0.00 41.71 +0.53 37 0 183 0
28MAY26 460.00 P 0.00 0.00 0.00 49.72 +0.63 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 58.22 +0.71 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 67.13 +0.79 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 77.23 +0.36 42 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 86.58 +0.41 42 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 96.18 -0.85 43 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 105.79 +0.42 43 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 115.68 +0.56 45 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 125.74 +0.57 48 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 135.74 +0.63 51 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 145.74 +0.45 54 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 155.74 +0.52 57 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 165.74 +0.52 59 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 175.74 +0.14 61 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 185.74 +0.52 64 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 195.65 +0.44 65 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 205.74 +0.53 68 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 215.74 +0.48 71 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 225.74 +0.53 73 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 235.74 -1.09 75 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 245.73 +0.53 77 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 255.73 +0.53 79 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 265.73 +0.53 81 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 275.73 +0.16 83 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 285.73 +0.11 85 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 295.73 +0.54 87 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 305.73 +0.54 89 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 315.64 +0.45 89 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 325.64 +0.46 91 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 335.73 +0.55 95 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 345.73 +0.45 96 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 355.73 +0.50 98 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 365.73 +0.56 100 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 375.72 +0.55 101 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 385.72 +0.55 103 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 395.72 +0.55 105 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 405.72 +0.55 106 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 415.72 +0.56 108 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 425.72 +0.56 109 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 435.72 +0.56 111 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 0.01 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.72 -0.03 37 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.20 -0.05 37 0 45 0
29JUN26 330.00 P 0.00 0.00 0.00 1.91 -0.13 37 0 132 0
29JUN26 340.00 P 3.95 3.95 3.60 3.01 -0.09 38 7 179 +1
29JUN26 350.00 P 5.41 5.41 5.41 4.44 -0.10 38 15 542 +15
29JUN26 360.00 P 6.99 6.99 6.99 6.31 -0.11 38 15 681 +15
29JUN26 370.00 P 8.83 8.83 8.83 8.67 -0.11 38 1 3,901 +1
29JUN26 380.00 P 12.55 12.55 11.35 11.32 -0.24 37 25 1,733 +13
29JUN26 390.00 P 14.82 14.82 14.82 14.57 -0.25 37 2 3,903 +2
29JUN26 400.00 P 19.47 19.47 19.47 18.34 -0.31 37 1 6,192 +1
29JUN26 410.00 P 24.02 24.02 23.41 23.29 +0.13 37 31 1,733 -14
29JUN26 420.00 P 28.93 29.29 28.72 28.58 +0.22 37 42 1,903 0
29JUN26 430.00 P 34.87 35.32 34.69 34.56 +0.32 38 45 556 -21
29JUN26 440.00 P 0.00 0.00 0.00 41.22 +0.90 38 0 494 0
29JUN26 450.00 P 0.00 0.00 0.00 47.65 -1.16 37 4 2,113 +4
29JUN26 460.00 P 0.00 0.00 0.00 55.00 +0.37 37 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 62.78 +0.38 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 71.04 +0.50 37 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 80.94 +0.40 40 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 89.84 +0.46 41 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 98.88 +0.54 41 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 107.93 +0.46 41 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 117.35 +0.53 42 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 126.75 +0.51 42 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 136.38 +0.58 43 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 146.05 +0.64 43 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 155.99 +0.77 45 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 165.94 +0.72 46 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 175.74 +0.14 47 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 185.74 +0.52 49 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 195.65 +0.44 50 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 205.74 +0.46 52 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 215.74 +0.46 54 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 225.74 +0.46 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 235.74 -1.09 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 245.73 +0.46 59 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 255.73 +0.46 60 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 265.73 +0.46 62 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 275.73 +0.16 63 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 285.73 +0.11 65 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 295.73 +0.47 66 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 305.73 +0.42 68 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 315.64 +0.38 68 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 325.64 +0.39 70 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 335.73 +0.48 72 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 345.73 +0.45 73 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 355.73 +0.48 74 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 365.73 +0.49 76 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 375.72 +0.48 77 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 385.72 +0.48 78 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 395.72 +0.48 80 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 405.72 +0.49 81 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 415.72 +0.49 82 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 425.72 +0.49 83 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 435.72 +0.49 84 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.99 -0.05 37 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.24 -0.05 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.89 -0.07 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.77 -0.08 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.91 -0.09 37 0 8 0
30JUL26 340.00 P 5.87 6.00 5.87 5.57 -0.10 38 9 74 +9
30JUL26 350.00 P 0.00 0.00 0.00 7.56 -0.11 38 0 42 0
30JUL26 360.00 P 0.00 0.00 0.00 9.93 -0.12 38 0 23 0
30JUL26 370.00 P 0.00 0.00 0.00 12.55 -0.25 37 0 50 0
30JUL26 380.00 P 0.00 0.00 0.00 15.62 -0.20 37 0 9 0
30JUL26 390.00 P 0.00 0.00 0.00 19.21 -0.31 37 0 56 0
30JUL26 400.00 P 24.14 24.14 24.14 23.60 0.00 37 15 273 +13
30JUL26 410.00 P 28.53 29.13 28.27 28.36 +0.10 37 75 102 +75
30JUL26 420.00 P 33.81 34.43 33.81 33.70 +0.21 37 90 141 +90
30JUL26 430.00 P 39.96 39.96 39.20 39.57 +0.29 37 46 93 +18
30JUL26 440.00 P 46.24 46.40 46.24 45.59 +0.32 37 25 30 +14
30JUL26 450.00 P 0.00 0.00 0.00 53.90 +0.27 39 0 15 0
30JUL26 460.00 P 0.00 0.00 0.00 59.49 +0.27 37 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 66.92 +0.37 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 75.72 +0.20 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 83.98 +0.28 39 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 92.27 +0.03 39 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 100.99 +0.13 39 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 109.89 +0.29 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.56 -0.02 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.88 -0.04 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.33 -0.05 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.59 -0.05 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.91 -0.07 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.30 -0.07 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.69 -0.07 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.17 -0.09 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.73 -0.09 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.12 -0.11 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.51 -0.11 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.42 -0.12 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.84 -0.13 38 0 22 0
29SEP26 350.00 P 14.44 14.44 13.96 13.60 -0.13 38 16 132 +1
29SEP26 360.00 P 0.00 0.00 0.00 16.59 -0.12 38 0 170 0
29SEP26 370.00 P 0.00 0.00 0.00 20.07 -0.13 38 0 153 0
29SEP26 380.00 P 24.40 24.40 24.40 23.52 -0.20 38 2 692 -2
29SEP26 390.00 P 0.00 0.00 0.00 27.70 +0.02 38 0 962 0
29SEP26 400.00 P 32.40 32.50 32.40 32.11 +0.07 38 40 3,399 +38
29SEP26 410.00 P 0.00 0.00 0.00 36.95 +0.31 38 0 1,943 0
29SEP26 420.00 P 0.00 0.00 0.00 41.93 +0.12 37 0 1,689 0
29SEP26 430.00 P 0.00 0.00 0.00 47.71 +0.19 37 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 54.23 +0.63 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 60.83 +0.74 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 67.46 -0.17 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 74.67 -0.13 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 82.19 -0.08 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 90.90 +0.93 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 98.89 +1.00 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 107.07 +1.10 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 114.44 +0.14 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 122.95 +0.18 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 131.66 +0.28 38 0 10 0
29SEP26 550.00 P 140.00 140.00 140.00 140.48 +0.38 38 2 15 +2
29SEP26 560.00 P 0.00 0.00 0.00 149.93 +0.91 39 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 160.59 +2.56 42 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 170.03 +2.88 43 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 179.31 +2.91 43 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 188.40 +2.62 42 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 197.49 +2.00 42 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 206.81 +1.53 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 215.74 +0.46 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 225.74 +0.46 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 235.74 -1.09 41 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 245.74 +0.42 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 255.73 +0.46 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 265.73 +0.46 44 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 275.73 +0.16 45 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 285.73 +0.11 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.77 -0.03 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.95 -0.03 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.13 -0.03 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.38 -0.04 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.65 -0.04 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.92 -0.05 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.28 -0.06 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.68 -0.07 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.08 -0.07 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.57 -0.08 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.14 -0.08 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.71 -0.08 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.29 -0.10 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.08 -0.10 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.87 -0.10 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 7.66 -0.34 37 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 9.59 -0.12 37 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 11.71 -0.12 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 14.27 -0.12 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 17.52 -0.13 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.79 -0.12 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 24.28 -0.18 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 27.90 -0.05 38 0 277 0
30DEC26 380.00 P 0.00 0.00 0.00 31.71 -0.02 37 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 36.04 +0.05 37 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 40.59 +0.26 37 0 824 0
30DEC26 410.00 P 0.00 0.00 0.00 45.49 +0.15 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 50.51 +0.12 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 56.15 +0.16 37 0 112 0
30DEC26 440.00 P 0.00 0.00 0.00 62.46 +0.53 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 68.82 +0.61 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 75.33 -0.09 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 82.17 -0.11 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 90.16 +0.74 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 97.56 +1.70 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 105.17 +0.97 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 112.97 +1.04 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 120.93 +1.09 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 129.05 +1.16 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 136.33 +0.22 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 144.73 +0.26 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 153.26 +0.22 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 162.55 +0.75 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 171.96 +1.35 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 182.84 +3.34 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 192.43 +4.00 41 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 201.87 +4.20 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 211.19 +4.33 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 220.32 +4.08 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 229.50 +3.67 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 238.68 +1.85 42 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 247.86 +2.54 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 257.09 +1.77 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 265.73 +0.46 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 275.73 +0.16 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 285.73 +0.11 40 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.80 +0.05 37 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 11.90 +0.04 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.14 +0.05 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.98 +0.08 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 19.85 +0.07 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 23.19 +0.11 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 26.78 +0.17 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 30.51 +0.44 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 34.32 +0.44 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 38.27 +0.40 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 42.75 +0.46 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 47.51 +0.62 37 0 51 0
30MAR27 410.00 P 0.00 0.00 0.00 51.55 +0.05 36 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 56.84 +0.08 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 63.16 +0.56 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 68.66 +0.08 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 74.54 -0.22 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 81.41 -0.11 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 89.69 +1.36 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 96.00 +0.67 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 103.28 +0.74 37 0 0 0
30MAR27 500.00 P 110.00 110.00 101.00 110.98 +1.15 37 104 104 +100
30MAR27 510.00 P 0.00 0.00 0.00 118.22 +0.80 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 125.90 +0.83 37 0 0 0
TOTAL PUT 1,676 73,506 +386
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$ 2.89
29APR26 2.00 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.59 -0.02 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.19 -0.02 0 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.11 -0.02 39 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
29APR26 3.00 C 0.01 0.01 0.01 0.02 -0.01 43 30 983 -30
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 116 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 127 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 148 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 158 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 167 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 176 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 185 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 193 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 201 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 209 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 217 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 224 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.50 -0.01 35 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
28MAY26 2.80 C 0.18 0.18 0.18 0.20 0.00 42 6 6 +6
28MAY26 2.90 C 0.00 0.00 0.00 0.15 0.00 43 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.11 0.00 43 0 351 0
28MAY26 3.10 C 0.05 0.05 0.05 0.08 +0.01 44 20 41 +20
28MAY26 3.20 C 0.04 0.04 0.04 0.05 0.00 42 100 105 -5
28MAY26 3.30 C 0.00 0.00 0.00 0.04 0.00 45 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 310 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.90 -0.01 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.61 -0.01 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.53 -0.01 40 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 +0.02 44 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 +0.02 45 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 +0.02 45 0 6 0
29JUN26 3.50 C 0.05 0.05 0.05 0.05 +0.01 44 20 126 +15
29JUN26 3.60 C 0.00 0.00 0.00 0.04 +0.01 44 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 44 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 43 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 277 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 -0.01 44 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 -0.01 44 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 0.00 45 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 45 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 -0.01 49 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 49 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 48 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 50 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 50 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 48 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 48 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 50 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 55 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 67 0 10 0
29SEP26 8.00 C 0.02 0.02 0.02 0.01 0.00 69 100 214 +100
30DEC26 2.00 C 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 -0.01 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 0.00 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 -0.01 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC26 3.00 C 0.44 0.44 0.44 0.46 -0.01 51 10 10 +10
30DEC26 3.10 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.01 51 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.01 51 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30DEC26 3.50 C 0.22 0.22 0.22 0.31 0.00 52 10 20 +10
30DEC26 3.60 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 0.00 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 0.00 52 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 0.00 52 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 52 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 52 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 52 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.06 -0.04 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.04 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 0.00 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 0.00 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 0.00 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 0.00 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.01 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 0.00 53 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 0.00 53 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.01 52 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.01 53 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.01 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.01 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 0.00 53 0 28 0
TOTAL CALL 296 18,633 +126
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 445 0
29APR26 2.80 P 0.03 0.03 0.03 0.03 +0.01 49 50 851 +50
29APR26 2.90 P 0.08 0.08 0.07 0.06 0.00 40 12 2,039 -5
29APR26 3.00 P 0.17 0.17 0.17 0.13 +0.01 43 7 368 -7
29APR26 3.10 P 0.00 0.00 0.00 0.22 +0.01 51 0 765 0
29APR26 3.20 P 0.33 0.33 0.33 0.32 +0.01 66 30 452 -30
29APR26 3.30 P 0.00 0.00 0.00 0.42 +0.01 81 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.52 +0.01 94 0 332 0
29APR26 3.50 P 0.00 0.00 0.00 0.62 +0.01 106 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.73 +0.02 138 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.83 +0.03 150 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.92 +0.02 140 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.03 +0.03 173 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.12 +0.02 160 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.22 +0.02 170 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.32 +0.02 179 0 5 0
29APR26 4.30 P 0.00 0.00 0.00 1.43 +0.03 214 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.52 +0.02 197 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.62 +0.02 205 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.72 +0.02 213 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.82 +0.02 220 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.92 +0.02 228 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.02 +0.02 235 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 41 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 196 0
28MAY26 2.80 P 0.11 0.11 0.11 0.11 0.00 44 7 271 +7
28MAY26 2.90 P 0.15 0.15 0.15 0.16 +0.01 44 20 783 +20
28MAY26 3.00 P 0.23 0.23 0.23 0.22 +0.01 45 2 497 +2
28MAY26 3.10 P 0.29 0.29 0.29 0.29 +0.01 46 20 90 +20
28MAY26 3.20 P 0.00 0.00 0.00 0.37 +0.01 48 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.45 +0.01 47 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.54 +0.01 49 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.64 +0.01 55 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.74 +0.01 61 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.84 +0.01 66 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.94 +0.01 70 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.04 +0.01 75 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.14 +0.01 80 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.25 +0.02 90 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.35 +0.02 94 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.44 +0.01 92 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.54 +0.01 96 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.65 +0.02 106 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.74 +0.02 103 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.84 +0.02 107 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.95 +0.03 117 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.04 +0.02 113 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 0.02 +0.01 47 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.02 46 0 400 0
29JUN26 2.70 P 0.16 0.16 0.16 0.14 +0.03 47 10 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 +0.03 47 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 +0.03 47 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 +0.03 47 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 +0.04 48 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.43 +0.03 49 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.51 +0.03 50 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.03 50 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 +0.02 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.76 +0.02 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 +0.02 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.02 56 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 +0.02 59 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.15 +0.02 63 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.25 +0.01 66 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 1.35 +0.01 69 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.45 +0.01 72 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.56 +0.01 79 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.66 +0.01 82 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.76 +0.01 85 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.86 +0.01 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.96 +0.01 90 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.06 +0.01 93 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.16 +0.02 95 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.41 +0.02 101 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.65 +0.01 102 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.90 +0.02 107 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.15 +0.02 112 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.40 +0.02 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.65 +0.02 121 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.89 +0.01 120 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.14 +0.02 124 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.39 +0.02 127 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.64 +0.02 131 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.89 +0.02 135 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.14 +0.02 138 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 0.00 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 47 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.14 0.00 47 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.40 0.00 47 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.71 +0.01 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.79 0.00 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.88 +0.01 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.97 0.00 53 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.07 +0.01 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.16 +0.01 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 0.00 50 0 218 0
29SEP26 2.50 P 0.21 0.21 0.21 0.19 0.00 51 10 135 +10
29SEP26 2.60 P 0.00 0.00 0.00 0.23 0.00 51 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 0.00 52 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 0.00 51 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 0.00 51 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 0.00 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.01 52 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 0.00 52 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 0.00 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 0.00 53 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 +0.01 54 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.01 54 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 +0.01 54 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 0.00 54 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 0.00 56 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 +0.01 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 +0.01 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 0.00 58 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 0.00 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.01 60 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 +0.01 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 0.00 62 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.88 +0.01 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.98 +0.01 66 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.08 +0.01 68 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.18 +0.01 70 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.43 +0.01 74 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 +0.01 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.95 +0.01 86 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.20 +0.02 89 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.45 +0.02 93 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 +0.02 93 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.95 +0.03 99 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.18 +0.02 97 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.43 +0.03 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.67 +0.02 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.92 +0.03 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.16 +0.02 102 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 0.00 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.01 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 +0.01 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 +0.01 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 0.00 54 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.50 +0.01 54 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 0.00 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 0.00 54 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 +0.01 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 +0.01 55 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 +0.01 55 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 0.00 55 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 0.00 55 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 +0.01 56 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 +0.01 56 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 0.00 56 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.31 +0.01 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 +0.01 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 +0.01 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.57 +0.01 59 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.01 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.75 +0.01 60 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 +0.01 60 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.93 +0.01 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.03 +0.01 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.12 +0.01 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 0.00 54 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 0.00 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 0.00 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.47 0.00 55 0 0 0
30MAR27 2.80 P 0.54 0.54 0.54 0.53 0.00 55 5 13 +5
30MAR27 2.90 P 0.00 0.00 0.00 0.59 +0.01 56 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 0.00 55 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.71 0.00 55 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.78 +0.01 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 +0.01 56 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.92 0.00 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.99 0.00 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 +0.01 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 +0.01 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 0.00 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.38 0.00 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.47 +0.02 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.55 +0.01 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.64 +0.02 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.72 +0.02 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.81 +0.02 59 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.90 +0.02 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.99 +0.02 60 0 0 0
TOTAL PUT 173 48,839 +72
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 14.84 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.40 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.04 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.82 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.83 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.14 -0.02 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.79 -0.03 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.78 -0.02 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 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 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.78 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.93 -0.02 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.42 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.24 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.30 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.55 0.00 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.93 0.00 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.59
29JUN26 4.72 C 0.00 0.00 0.00 5.88 -0.04 117 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.78 -0.04 113 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.54 -0.04 106 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.30 -0.04 99 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.06 -0.04 93 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.82 -0.04 87 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.57 -0.02 81 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.33 -0.02 75 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.09 -0.02 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.85 -0.02 64 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.61 -0.02 59 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.37 -0.02 54 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.13 -0.05 49 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.89 -0.03 44 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.65 -0.03 39 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.41 -0.05 34 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.23 -0.02 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.82 -0.04 65 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.57 -0.02 60 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.33 -0.02 56 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.09 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 -0.02 48 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.61 -0.02 45 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.37 -0.02 41 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.13 -0.05 38 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.89 -0.03 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.65 -0.03 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.17 -0.04 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.95 -0.03 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.74 -0.06 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.37 -0.03 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.94 +0.01 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.40 0.00 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 31 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 0.14 +0.01 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.48 +0.02 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.93 +0.04 33 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 0.04 +0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.40 +0.04 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.71 -0.01 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.15 +0.04 35 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.59
29APR26 6.25 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.09 -0.02 0 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.84 -0.02 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.10 -0.02 49 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.62 -0.03 40 0 13 0
29APR26 10.50 C 0.15 0.24 0.15 0.25 -0.03 40 60 138 +24
29APR26 11.00 C 0.09 0.09 0.09 0.07 -0.02 42 1 86 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 48 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.60 -0.02 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.35 -0.02 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.10 -0.02 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.86 -0.02 65 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.60 -0.03 42 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.36 -0.02 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.36 -0.02 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.12 -0.02 31 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.90 -0.02 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.69 -0.03 31 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 33 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.60 -0.04 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.35 -0.04 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.10 -0.04 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.85 -0.04 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.60 -0.02 81 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.35 -0.02 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.10 -0.02 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.85 -0.02 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.60 -0.02 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.35 -0.02 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.10 -0.05 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.86 -0.02 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.60 -0.03 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.36 -0.04 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.02 28 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.13 -0.02 29 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 -0.02 29 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 1 0
29JUN26 11.50 C 0.10 0.10 0.10 0.13 -0.02 29 12 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 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 2.86 -0.02 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.60 -0.03 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.36 -0.04 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.61 -0.02 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.38 -0.02 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 -0.01 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 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 5.60 -0.04 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.35 -0.04 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.10 -0.04 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.85 -0.04 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.60 -0.02 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.35 -0.02 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.10 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 -0.02 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.60 -0.02 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.35 -0.02 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.10 -0.05 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 -0.03 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 -0.04 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.11 -0.05 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 -0.02 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 -0.07 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 -0.04 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.01 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.01 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.85 -0.04 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.60 -0.02 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.35 -0.02 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.10 -0.02 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.85 -0.02 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.60 -0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.35 -0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.10 -0.05 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 -0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 -0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 -0.04 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 -0.05 25 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 -0.05 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 -0.02 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 +0.01 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.01 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.04 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 0.00 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.01 30 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.60 -0.02 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.35 -0.03 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.10 -0.05 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.87 -0.02 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.61 -0.03 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 -0.11 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.18 -0.10 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 -0.07 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 +0.01 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 -0.03 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.32 -0.04 28 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 0.00 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
TOTAL CALL 73 2,534 +24
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 79 0
29APR26 10.00 P 0.08 0.08 0.08 0.03 0.00 42 2 56 -2
29APR26 10.50 P 0.23 0.26 0.18 0.17 0.00 43 13 64 -1
29APR26 11.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 32 0
29APR26 11.50 P 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 8 0
29APR26 12.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 +0.02 90 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.92 +0.02 104 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.42 +0.02 116 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.92 +0.02 128 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.42 +0.02 140 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.92 +0.03 151 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 31 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.14 +0.01 32 0 101 0
28MAY26 9.75 P 0.22 0.22 0.22 0.20 0.00 31 3 59 -3
28MAY26 10.00 P 0.30 0.30 0.30 0.29 0.00 31 3 107 0
28MAY26 10.50 P 0.70 0.70 0.62 0.57 +0.01 31 2 18 0
28MAY26 11.00 P 0.00 0.00 0.00 0.95 +0.01 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.36 +0.02 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.82 +0.02 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.32 +0.01 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.81 +0.01 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.31 +0.02 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.81 +0.02 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.31 +0.03 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 0.00 0.00 0.22 0.00 29 0 517 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 66 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 -0.01 28 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.41 +0.01 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 +0.06 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.37 +0.04 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.86 +0.06 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.35 +0.06 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.84 +0.05 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.34 +0.06 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.84 +0.05 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 +0.05 57 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 0.08 +0.01 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 23 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 +0.01 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.50 0.00 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.48 +0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.90 +0.02 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.39 +0.04 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.86 +0.04 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.35 +0.06 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.84 +0.05 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.34 +0.06 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.84 +0.05 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.34 +0.05 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 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 0.25 +0.01 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.01 31 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 0.00 31 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.01 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 +0.02 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.04 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.02 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.97 +0.03 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 +0.05 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.07 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 +0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.93 +0.11 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 +0.05 48 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 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 0.00 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 0.00 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.01 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 +0.02 31 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 +0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 +0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 +0.04 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 +0.05 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 +0.06 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.47 +0.09 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 +0.10 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.43 +0.07 41 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 0.00 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 0.00 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 0.00 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.02 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 0.00 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.04 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.13 +0.04 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.57 +0.05 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.03 +0.07 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 +0.08 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.98 +0.10 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.45 +0.09 38 0 0 0
TOTAL PUT 23 2,890 -6
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$ 23.94
29APR26 16.00 C 0.00 0.00 0.00 7.95 +0.16 133 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.45 +0.16 123 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.95 +0.16 114 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.45 +0.16 105 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.95 +0.16 96 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.45 +0.16 87 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.95 +0.16 78 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.45 +0.16 70 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.95 +0.16 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.95 +0.16 46 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 1.95 +0.15 31 0 26 0
29APR26 23.00 C 0.00 0.00 0.00 1.01 +0.10 31 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 30 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 49 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.98 +0.16 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.48 +0.16 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.98 +0.16 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.48 +0.16 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.98 +0.16 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.48 +0.15 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.99 +0.16 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.50 +0.16 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.01 +0.15 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.07 +0.13 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.22 +0.12 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.49 +0.09 31 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.90 +0.04 31 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 0.52 +0.04 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 +0.01 32 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 39 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 46 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 9.00 +0.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.51 +0.16 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.01 +0.16 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.51 +0.16 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.02 +0.16 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.52 +0.15 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.03 +0.15 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.55 +0.16 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.07 +0.15 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.60 +0.15 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.14 +0.14 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 3.28 +0.13 31 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.46 +0.11 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 +0.09 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.28 +0.06 31 0 1 0
29JUN26 25.00 C 0.85 0.85 0.84 0.87 +0.03 31 9 82 -3
29JUN26 26.00 C 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.36 +0.02 31 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 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 35 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 8.05 +0.16 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.55 +0.15 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.06 +0.15 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.58 +0.16 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.10 +0.16 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.63 +0.15 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.16 +0.14 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.71 +0.14 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.28 +0.14 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.46 +0.13 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.69 +0.11 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.06 +0.09 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.54 +0.04 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.14 +0.05 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.80 +0.02 30 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.58 +0.16 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.09 +0.16 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.61 +0.16 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.13 +0.15 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.66 +0.15 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.20 +0.15 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.75 +0.15 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.31 +0.14 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.89 +0.14 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.48 +0.13 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.72 +0.11 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.05 +0.11 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.46 +0.09 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.95 +0.07 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.53 +0.06 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.15 +0.15 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.69 +0.15 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.24 +0.15 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.80 +0.14 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.37 +0.14 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 +0.14 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.56 +0.13 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 +0.13 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 +0.12 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.13 +0.12 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 +0.11 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.97 +0.09 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.48 +0.08 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 +0.07 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.71 +0.07 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 +0.05 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.03 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.30 +0.15 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.86 +0.14 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.45 +0.15 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.03 +0.14 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.64 +0.14 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.25 +0.14 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.88 +0.13 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.52 +0.13 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.18 +0.12 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 +0.12 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.95 +0.11 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.42 +0.09 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.94 +0.08 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.52 +0.08 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 +0.07 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.84 +0.06 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 +0.06 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.32 +0.05 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.11 +0.05 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 +0.03 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
TOTAL CALL 9 1,070 -3
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.40 -0.14 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.11 -0.17 31 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 2.06 -0.16 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.06 -0.16 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.06 -0.16 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.06 -0.16 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.06 -0.16 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.06 -0.16 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.06 -0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 0.52 -0.07 32 0 8 0
28MAY26 24.00 P 0.00 0.00 0.00 0.94 -0.11 32 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.55 -0.12 32 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.30 -0.14 32 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.16 -0.15 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.09 -0.15 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.06 -0.16 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.06 -0.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.06 -0.16 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.06 -0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.29 -0.07 32 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.88 -0.09 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.55 -0.12 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.34 -0.13 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.21 -0.13 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.12 -0.15 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.08 -0.15 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.06 -0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.06 -0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.06 -0.16 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 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 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.04 -0.06 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.52 -0.05 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.10 -0.07 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.74 -0.11 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.50 -0.12 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.32 -0.13 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.20 -0.14 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.12 -0.16 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.08 -0.16 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 30 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 0.05 -0.01 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.06 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 -0.07 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.96 -0.08 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.54 -0.10 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.20 -0.10 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.91 -0.12 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 -0.13 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.51 -0.14 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 -0.14 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.28 -0.14 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.19 -0.15 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.13 -0.15 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.09 -0.15 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.07 -0.15 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.06 -0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 -0.05 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.05 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.89 -0.07 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.40 -0.08 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.97 -0.09 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 -0.10 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.31 -0.10 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.05 -0.11 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.83 -0.12 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.65 -0.13 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.51 -0.13 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.39 -0.13 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.29 -0.15 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.21 -0.15 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.16 -0.14 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.11 -0.15 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 -0.05 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 -0.08 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.31 -0.08 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.95 -0.09 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.62 -0.10 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.34 -0.10 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.10 -0.11 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.89 -0.12 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.72 -0.13 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.57 -0.13 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.45 -0.14 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.35 -0.14 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.27 -0.14 31 0 0 0
TOTAL PUT 0 618 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.46
29APR26 3.50 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.26 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.16 -0.06 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 120 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.57 -0.05 20 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.17 -0.03 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 -0.03 24 0 120 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 -0.02 24 0 21 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 0.00 28 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.03 26 0 30 0
29JUN26 4.70 C 0.12 0.12 0.12 0.13 -0.02 28 17 205 +17
29JUN26 4.80 C 0.09 0.09 0.09 0.09 -0.02 27 4 64 +4
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 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 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.19 +0.01 30 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.03 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.02 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.05 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.05 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 21 1,730 +21
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.02 31 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 +0.04 33 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 +0.05 37 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 +0.05 47 0 10 0
29APR26 4.90 P 0.49 0.49 0.49 0.45 +0.05 56 4 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.56 +0.06 77 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.81 +0.05 100 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.06 +0.04 120 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.31 +0.04 139 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.55 +0.03 139 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.80 +0.03 153 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.05 +0.03 168 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.30 +0.03 181 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.56 +0.04 217 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.81 +0.04 231 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.02 0.02 0.02 0.02 +0.01 29 50 60 +50
28MAY26 4.10 P 0.03 0.03 0.03 0.03 +0.01 28 40 60 +40
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.02 28 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 +0.03 28 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 +0.04 28 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 +0.04 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.46 +0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.81 +0.05 40 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.06 +0.04 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.31 +0.04 56 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.55 +0.03 57 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.80 +0.03 63 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.05 +0.03 69 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.30 +0.03 75 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.56 +0.04 87 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.81 +0.04 92 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 36 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.02 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.03 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.02 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.04 30 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.03 30 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.04 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.04 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.80 +0.03 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.05 +0.03 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.30 +0.03 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.56 +0.04 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.81 +0.04 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.05 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 0.02 +0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.02 29 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 33 0
30JUL26 4.60 P 0.32 0.32 0.32 0.33 +0.03 28 4 10 +4
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.31 +0.04 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 +0.03 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.80 +0.03 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.05 +0.03 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.30 +0.03 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 20 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.01 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.02 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.02 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.02 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 +0.02 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 +0.03 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.03 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 +0.04 23 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.04 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.04 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 +0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.94 +0.07 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 +0.05 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 +0.06 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.02 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.02 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.04 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.04 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 +0.05 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.04 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.04 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 +0.05 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.46 +0.05 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 +0.05 28 0 0 0
TOTAL PUT 98 2,017 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 123.70
29APR26 80.00 C 0.00 0.00 0.00 43.73 +1.00 121 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.23 +1.00 111 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.73 +1.00 101 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.23 +1.00 91 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.73 +1.00 80 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.23 +0.99 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.73 +0.99 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.23 +0.99 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.74 +0.99 66 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 21.24 +0.97 58 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.76 +0.95 59 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 16.31 +0.92 60 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 13.91 +0.87 61 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 11.60 +0.79 61 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 9.42 +0.69 61 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 7.43 +0.57 61 0 294 0
29APR26 120.00 C 4.50 4.50 4.50 5.66 +0.43 61 1 129 -1
29APR26 122.50 C 0.00 0.00 0.00 4.19 +0.35 61 0 113 0
29APR26 125.00 C 2.15 3.10 2.15 3.02 +0.35 62 33 171 +27
29APR26 127.50 C 0.00 0.00 0.00 2.08 +0.15 62 0 123 0
29APR26 130.00 C 1.27 1.43 1.27 1.36 +0.06 62 30 326 0
29APR26 132.50 C 0.96 0.96 0.96 0.86 +0.03 61 15 49 -1
29APR26 135.00 C 0.00 0.00 0.00 0.52 0.00 61 0 41 0
29APR26 137.50 C 0.00 0.00 0.00 0.30 -0.01 61 0 34 0
29APR26 140.00 C 0.20 0.20 0.20 0.17 -0.01 61 15 22 -14
29APR26 142.50 C 0.00 0.00 0.00 0.09 -0.01 61 0 17 0
29APR26 145.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 0.00 63 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 12 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.81 +1.00 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.31 +0.99 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.81 +0.99 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.32 +0.99 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.83 +0.58 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.34 +0.53 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.86 +0.50 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.31 +0.39 0 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 23.90 +0.36 38 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 21.59 +0.39 43 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 19.27 +0.89 43 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 17.04 +0.85 43 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 14.91 +0.80 43 0 28 0
28MAY26 112.50 C 0.00 0.00 0.00 12.91 +0.74 43 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 11.07 +0.68 43 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 9.40 +0.62 43 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 7.90 +0.32 43 0 117 0
28MAY26 122.50 C 0.00 0.00 0.00 6.75 +0.84 44 0 58 0
28MAY26 125.00 C 4.20 5.10 4.20 5.54 +0.56 44 4 110 0
28MAY26 127.50 C 0.00 0.00 0.00 4.52 +0.39 44 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 3.65 +0.30 43 0 60 0
28MAY26 132.50 C 2.90 2.90 2.86 2.90 +0.23 43 3 32 0
28MAY26 135.00 C 1.91 1.91 1.91 2.30 +0.21 43 6 29 0
28MAY26 137.50 C 0.00 0.00 0.00 1.81 +0.17 43 0 60 0
28MAY26 140.00 C 1.54 1.54 1.54 1.40 +0.12 43 2 22 +2
28MAY26 142.50 C 0.00 0.00 0.00 1.07 +0.10 43 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 0.83 +0.09 43 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.62 +0.05 43 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 0.47 +0.05 43 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 0.35 +0.05 43 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 43.81 +1.00 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.31 +0.99 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.82 +0.54 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.33 +0.52 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.85 +0.58 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.43 +0.07 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.11 +0.56 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.38 +0.11 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.26 +0.11 41 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 22.02 +0.11 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.00 +0.81 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.00 +0.74 42 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 16.13 +0.68 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 14.39 +0.67 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 12.79 +0.59 42 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 11.28 +0.29 42 0 54 0
29JUN26 120.00 C 9.67 9.67 9.56 10.09 +0.46 42 68 271 +38
29JUN26 122.50 C 8.39 8.39 8.39 8.78 +0.35 42 30 283 +15
29JUN26 125.00 C 0.00 0.00 0.00 7.70 +0.46 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.80 +0.36 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 5.91 +0.36 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 5.10 +0.28 43 0 15 0
29JUN26 135.00 C 4.07 4.07 4.07 4.37 +0.27 42 5 35 0
29JUN26 137.50 C 0.00 0.00 0.00 3.74 +0.21 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.18 +0.21 42 0 15 0
29JUN26 142.50 C 0.00 0.00 0.00 2.70 +0.16 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 2.21 +0.15 42 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 1.87 +0.12 42 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.56 +0.11 42 0 37 0
29JUN26 152.50 C 0.00 0.00 0.00 1.31 +0.08 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.67 +0.31 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.11 -0.23 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.85 -0.24 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.83 -0.14 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.83 -0.12 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.24 +0.84 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.44 +0.77 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.78 +0.78 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.19 +0.71 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.73 +0.72 43 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 13.34 +0.29 43 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 12.18 +0.41 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.97 +0.56 43 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 9.92 +0.53 43 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 8.97 +0.47 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.09 +0.49 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 7.21 +0.48 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 6.44 +0.42 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 5.72 +0.42 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.05 +0.34 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 4.49 +0.34 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 3.83 +0.30 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.39 +0.27 43 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 2.98 +0.26 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.59 +0.20 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.99 +0.96 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.63 +0.92 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.36 +0.92 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.15 +0.86 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.98 +0.82 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.94 +0.77 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.97 +0.57 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.06 +0.54 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.22 +0.45 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.46 +0.20 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.78 +0.11 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.15 +0.05 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.62 +0.04 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.36 +0.20 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.93 +0.50 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 16.70 +0.49 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.58 +0.45 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.47 +0.43 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.44 +0.41 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 12.44 +0.35 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.57 +0.36 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.73 +0.36 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 9.86 +0.34 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.03 +0.26 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.34 +0.26 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 7.65 +0.26 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.76 +0.20 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.24 +0.20 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.72 +0.19 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.20 +0.19 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.25 +0.91 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.20 +0.91 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.19 +0.88 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.28 +0.88 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.37 +0.88 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.57 +0.83 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.63 +0.64 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.91 +0.64 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.47 +0.77 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.90 +0.78 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.32 +0.67 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.92 +0.71 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.53 +0.71 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.15 +0.70 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.90 +0.72 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.54 +0.22 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.44 +0.24 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.63 +0.46 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.62 +0.45 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.67 +0.43 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.80 +0.53 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.92 +0.50 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.09 +0.50 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.25 +0.50 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.41 +0.49 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.67 +0.42 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.68 +0.40 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.04 +0.40 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.40 +0.41 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.78 +0.32 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.90 +0.89 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.02 +0.89 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.14 +0.89 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.33 +0.85 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.61 +0.85 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.89 +0.85 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.23 +0.80 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.69 +0.45 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.15 +0.45 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.60 +0.75 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.24 +0.74 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.89 +0.46 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.53 +0.39 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.23 +0.68 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.07 +0.36 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.91 +0.68 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.75 +0.68 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.84 +0.46 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.99 +0.48 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.04 +0.55 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.15 +0.54 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.30 +0.62 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.26 +0.33 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.66 +0.54 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.85 +0.54 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.04 +0.54 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.24 +0.46 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.60 +0.84 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.97 +0.83 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.97 +0.45 44 0 0 0
TOTAL CALL 212 6,890 +66
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 106 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 81 0
29APR26 105.00 P 0.14 0.14 0.14 0.04 -0.03 63 15 152 -15
29APR26 107.50 P 0.00 0.00 0.00 0.08 -0.07 61 0 424 0
29APR26 110.00 P 0.41 0.41 0.41 0.18 -0.13 61 15 578 0
29APR26 112.50 P 0.00 0.00 0.00 0.37 -0.21 61 0 686 0
29APR26 115.00 P 0.00 0.00 0.00 0.70 -0.31 61 0 810 0
29APR26 117.50 P 0.00 0.00 0.00 1.19 -0.46 61 0 273 0
29APR26 120.00 P 0.00 0.00 0.00 1.93 -0.64 61 0 40 0
29APR26 122.50 P 0.00 0.00 0.00 2.92 -0.70 60 0 11 0
29APR26 125.00 P 0.00 0.00 0.00 4.31 -0.74 62 0 141 0
29APR26 127.50 P 0.00 0.00 0.00 5.78 -0.88 61 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 7.59 -0.93 61 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 9.60 -0.96 61 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 11.77 -0.99 61 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.06 -1.00 61 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.43 -1.01 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.86 -1.01 61 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.32 -1.01 60 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 24.17 -0.73 97 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.64 -0.73 102 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 29.10 -0.93 106 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.25 -0.05 43 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.42 -0.07 43 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.65 -0.10 43 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.96 -0.15 43 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 1.37 -0.20 43 0 68 0
28MAY26 110.00 P 1.94 1.98 1.94 1.84 -0.30 43 2 51 +1
28MAY26 112.50 P 0.00 0.00 0.00 2.44 -0.40 42 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 3.19 -0.56 42 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 4.12 -0.65 42 0 97 0
28MAY26 120.00 P 0.00 0.00 0.00 5.19 -0.46 42 0 31 0
28MAY26 122.50 P 0.00 0.00 0.00 6.40 -0.97 41 0 14 0
28MAY26 125.00 P 0.00 0.00 0.00 7.76 -0.82 41 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 9.29 -0.62 41 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 11.28 -0.71 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.09 -0.77 43 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 15.02 -0.81 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.07 -0.83 43 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.19 -0.87 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.92 -0.36 49 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.93 -0.44 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.29 -0.49 48 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.59 -0.20 48 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 30.95 -0.26 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.49 -0.07 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.68 -0.11 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.95 -0.12 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.30 -0.15 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.71 -0.24 42 0 15 0
29JUN26 105.00 P 2.70 2.70 2.70 2.28 -0.24 42 1 16 +1
29JUN26 107.50 P 0.00 0.00 0.00 2.75 -0.26 41 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 3.43 -0.32 41 0 62 0
29JUN26 112.50 P 0.00 0.00 0.00 4.23 -0.33 41 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 5.15 -0.41 41 0 15 0
29JUN26 117.50 P 6.77 6.77 6.77 6.14 -0.56 41 15 15 +15
29JUN26 120.00 P 7.58 7.58 7.58 7.31 -0.56 41 15 15 0
29JUN26 122.50 P 0.00 0.00 0.00 8.60 -0.64 41 0 75 0
29JUN26 125.00 P 11.60 11.60 11.60 10.10 -0.67 41 1 16 +1
29JUN26 127.50 P 0.00 0.00 0.00 11.65 -0.71 41 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 13.34 -1.07 42 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 15.06 -0.72 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.85 -0.74 42 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.75 -0.78 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.70 -0.80 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.14 -0.26 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.32 -0.14 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.41 -0.22 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.71 -0.13 46 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 31.98 -0.11 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.49 -0.08 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.87 -0.12 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.38 -0.12 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.93 -0.18 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.49 -0.25 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.20 -0.21 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.02 -0.21 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 5.91 -0.27 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 6.91 -0.32 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.99 -0.41 42 0 15 0
30JUL26 120.00 P 9.46 9.46 9.46 9.20 -0.48 42 15 30 +15
30JUL26 122.50 P 0.00 0.00 0.00 10.55 -0.51 42 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 12.01 -0.57 42 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 13.58 -0.56 42 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 15.20 -0.64 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 16.87 -0.58 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 18.89 -0.17 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.99 +0.07 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.61 -0.24 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.61 -0.23 44 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.68 -0.17 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.76 -0.17 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.88 -0.20 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.03 -0.20 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.84 -0.08 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.09 -0.11 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.38 -0.11 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.73 -0.15 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.13 -0.15 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.60 -0.20 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.13 -0.21 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.71 -0.27 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.40 -0.27 43 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.15 -0.13 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.93 -0.23 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.80 -0.38 43 0 21 0
29SEP26 110.00 P 0.00 0.00 0.00 7.82 -0.28 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 8.87 -0.38 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 9.73 -0.71 43 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 10.97 -0.72 43 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 12.39 -0.34 43 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 13.63 -0.49 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 15.12 -0.48 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.63 -0.51 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.22 -0.54 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.89 -0.55 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.77 -0.20 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.52 -0.28 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 25.39 -0.22 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.27 -0.22 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.18 -0.24 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.16 -0.23 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.17 -0.23 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.21 -0.23 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.07 -0.09 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.49 -0.08 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 -0.12 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.49 -0.13 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.05 -0.12 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.71 -0.17 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.43 -0.16 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.14 -0.02 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.81 -0.22 43 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 7.78 -0.12 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.55 -0.26 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.58 -0.28 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.63 -0.28 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.80 -0.24 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.88 -0.38 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.16 -0.46 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.49 -0.44 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.91 -0.45 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.38 -0.47 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.91 -0.50 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.50 -0.52 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.14 -0.54 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.96 -0.25 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.85 0.00 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.69 +0.09 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.76 +0.19 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.32 -0.47 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.19 -0.38 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.55 -1.26 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 37.45 -0.67 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.29 -0.10 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.86 -0.10 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.30 -0.09 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.92 -0.14 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.81 +0.04 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.34 -0.14 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.34 +0.04 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.25 +0.06 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.16 -0.19 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.08 +0.06 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.84 -0.24 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.91 -0.24 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.98 -0.25 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.24 -0.37 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.50 -0.39 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.81 -0.41 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.18 -0.43 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.39 -0.34 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.96 -0.32 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.49 -0.53 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.99 -0.64 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.61 -0.49 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.48 -0.28 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.20 -0.29 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.96 -0.29 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.76 -0.30 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.58 -0.29 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.45 -0.31 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.03 -0.63 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.89 -0.70 44 0 0 0
TOTAL PUT 79 9,680 +18
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$ 33.52
29APR26 22.00 C 0.00 0.00 0.00 11.57 -0.35 176 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 10.53 -0.40 113 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 9.60 -0.33 157 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 8.53 -0.41 88 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 7.53 -0.40 75 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 6.52 -0.41 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.53 -0.41 52 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.54 -0.41 56 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.57 -0.40 56 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 2.63 -0.40 53 0 128 0
29APR26 32.00 C 1.76 1.76 1.76 1.73 -0.37 47 3 273 0
29APR26 33.00 C 1.03 1.09 0.80 0.98 -0.36 43 107 1,926 +100
29APR26 34.00 C 0.52 0.53 0.52 0.48 -0.27 43 44 1,282 +2
29APR26 35.00 C 0.18 0.27 0.18 0.22 -0.17 45 71 1,514 -13
29APR26 36.00 C 0.13 0.13 0.09 0.11 -0.08 49 157 1,598 +26
29APR26 37.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 965 0
29APR26 38.00 C 0.04 0.04 0.04 0.03 -0.01 57 5 1,000 0
29APR26 39.00 C 0.04 0.04 0.04 0.02 0.00 63 3 1,090 -3
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,806 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 615 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 430 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8,318 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 368 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,961 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 132 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 146 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 172 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 183 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 11.61 -0.40 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.59 -0.44 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.66 -0.59 62 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.64 -0.37 53 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.68 -0.50 51 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.75 -0.38 51 0 60 0
28MAY26 28.00 C 6.33 6.33 6.33 5.92 -0.47 53 8 20 +4
28MAY26 29.00 C 0.00 0.00 0.00 4.94 -0.41 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.13 -0.38 46 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 3.38 -0.37 45 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 2.70 -0.31 45 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 2.12 -0.29 44 0 773 0
28MAY26 34.00 C 0.00 0.00 0.00 1.62 -0.24 44 0 685 0
28MAY26 35.00 C 0.00 0.00 0.00 1.23 -0.19 44 0 736 0
28MAY26 36.00 C 1.00 1.00 0.87 0.91 -0.16 44 55 566 +37
28MAY26 37.00 C 0.66 0.71 0.66 0.68 -0.12 44 64 373 +13
28MAY26 38.00 C 0.46 0.53 0.45 0.49 -0.10 44 68 648 +10
28MAY26 39.00 C 0.39 0.39 0.39 0.34 -0.10 44 30 462 +15
28MAY26 40.00 C 0.31 0.31 0.24 0.24 -0.07 44 131 2,098 +65
28MAY26 41.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 545 0
28MAY26 42.00 C 0.16 0.16 0.15 0.11 -0.04 44 58 1,158 0
28MAY26 43.00 C 0.14 0.14 0.12 0.07 -0.03 44 47 435 +19
28MAY26 44.00 C 0.12 0.12 0.12 0.05 -0.02 45 5 304 -5
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
28MAY26 50.00 C 0.06 0.06 0.06 0.01 0.00 50 5 1,501 -5
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,867 0
28MAY26 60.00 C 0.03 0.03 0.03 0.01 0.00 70 20 535 -20
29JUN26 17.50 C 0.00 0.00 0.00 16.18 -0.34 80 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.82 -0.24 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.33 -0.21 89 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.70 -0.35 72 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.18 -0.36 67 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.77 -0.34 74 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.72 -0.42 62 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.74 -0.52 59 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.79 -0.41 57 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.84 -0.41 55 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.99 -0.35 56 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.02 -0.54 52 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.15 -0.33 50 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 6.40 -0.29 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.44 -0.37 46 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.71 -0.36 46 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 4.04 -0.34 45 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.43 -0.29 45 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 2.88 -0.27 45 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 2.41 -0.23 45 0 921 0
29JUN26 35.00 C 2.00 2.00 2.00 2.00 -0.21 45 1 285 +1
29JUN26 36.00 C 0.00 0.00 0.00 1.64 -0.22 44 10 395 0
29JUN26 37.00 C 1.38 1.38 1.38 1.35 -0.18 45 7 684 0
29JUN26 38.00 C 1.00 1.00 1.00 1.09 -0.17 45 1 853 +1
29JUN26 39.00 C 0.91 0.91 0.91 0.87 -0.15 44 15 665 -15
29JUN26 40.00 C 0.75 0.82 0.74 0.69 -0.13 44 131 2,527 -76
29JUN26 41.00 C 0.00 0.00 0.00 0.54 -0.12 44 0 480 0
29JUN26 42.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 814 0
29JUN26 43.00 C 0.40 0.42 0.40 0.33 -0.08 44 36 264 +14
29JUN26 44.00 C 0.37 0.37 0.34 0.25 -0.07 44 52 592 +18
29JUN26 45.00 C 0.33 0.33 0.33 0.19 -0.06 44 26 912 +26
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 1,022 0
29JUN26 47.00 C 0.22 0.22 0.22 0.11 -0.04 44 10 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 115 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 300 0
29JUN26 52.50 C 0.11 0.11 0.11 0.02 -0.02 43 75 434 +75
30JUL26 22.00 C 0.00 0.00 0.00 11.93 -0.38 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.04 -0.32 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.09 -0.39 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.34 -0.38 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.25 -0.44 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.50 -0.38 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.66 -0.42 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.93 -0.38 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.24 -0.37 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.59 -0.36 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.06 -0.27 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.52 -0.27 46 0 15 0
30JUL26 34.00 C 3.03 3.03 3.03 3.03 -0.22 45 5 50 0
30JUL26 35.00 C 0.00 0.00 0.00 2.65 -0.18 46 0 48 0
30JUL26 36.00 C 0.00 0.00 0.00 2.29 -0.15 46 0 99 0
30JUL26 37.00 C 0.00 0.00 0.00 1.96 -0.15 46 0 25 0
30JUL26 38.00 C 1.77 1.77 1.77 1.70 -0.12 46 10 41 +10
30JUL26 39.00 C 0.00 0.00 0.00 1.46 -0.13 46 0 40 0
30JUL26 40.00 C 1.31 1.31 1.31 1.25 -0.11 46 1 24 0
30JUL26 41.00 C 0.00 0.00 0.00 1.08 -0.08 47 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.92 -0.07 47 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 0.78 -0.05 47 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 0.67 -0.04 47 0 52 0
30JUL26 45.00 C 0.00 0.00 0.00 0.55 -0.04 47 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.28 -0.47 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.43 -0.40 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.62 -0.39 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.81 -0.36 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.02 -0.51 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.38 -0.27 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.51 -0.34 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.94 -0.28 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.33 -0.35 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.67 -0.29 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.14 -0.28 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.65 -0.26 48 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.20 -0.21 48 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 3.80 -0.18 48 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 -0.13 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 3.12 -0.13 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 -0.12 49 0 750 0
29SEP26 39.00 C 2.58 2.61 2.58 2.55 -0.08 49 100 1,505 +30
29SEP26 40.00 C 0.00 0.00 0.00 2.31 -0.05 49 0 1,566 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 -0.02 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.89 +0.03 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.70 +0.05 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.53 +0.07 50 0 76 0
29SEP26 45.00 C 1.40 1.45 1.35 1.38 +0.09 50 850 2,735 -24
29SEP26 46.00 C 0.00 0.00 0.00 1.25 +0.14 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.09 +0.11 50 0 15 0
29SEP26 48.00 C 0.97 0.97 0.97 0.99 +0.11 50 15 55 -10
29SEP26 49.00 C 0.00 0.00 0.00 0.89 +0.11 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 +0.12 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.64 +0.15 51 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 12.94 -0.40 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.08 -0.58 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.34 -0.42 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.60 -0.39 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.90 -0.52 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.20 -0.36 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.58 -0.45 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.96 -0.38 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.41 -0.35 50 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.88 -0.33 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.37 -0.25 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.91 -0.24 49 0 160 0
30DEC26 34.00 C 5.53 5.53 5.53 5.47 -0.25 49 1 163 +1
30DEC26 35.00 C 5.00 5.00 5.00 5.07 -0.23 49 2 77 +2
30DEC26 36.00 C 0.00 0.00 0.00 4.75 -0.17 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.36 -0.19 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.08 -0.15 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.76 -0.15 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 -0.14 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.21 -0.12 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.96 -0.11 49 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 2.73 -0.09 49 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 -0.08 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.25 -0.13 48 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 -0.05 48 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.96 +0.02 49 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 -0.03 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 -0.02 48 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.48 -0.01 48 0 14 0
30DEC26 52.50 C 1.36 1.36 1.36 1.24 +0.05 49 14 118 +14
30MAR27 22.00 C 0.00 0.00 0.00 13.63 -0.25 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.79 -0.49 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.17 -0.28 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.34 -0.39 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.70 -0.49 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.07 -0.31 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.46 -0.31 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.89 -0.36 50 0 0 0
30MAR27 30.00 C 8.70 8.70 8.70 8.36 -0.34 50 20 20 +20
30MAR27 31.00 C 0.00 0.00 0.00 7.86 -0.32 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.35 -0.25 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.91 -0.24 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.50 -0.23 50 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 6.11 -0.23 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.75 -0.22 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.43 -0.18 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.09 -0.19 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.78 -0.18 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.50 -0.17 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.23 -0.16 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 3.97 -0.17 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.72 -0.18 50 0 11 0
30MAR27 44.00 C 3.64 3.64 3.64 3.49 -0.17 50 10 20 +10
30MAR27 45.00 C 0.00 0.00 0.00 3.27 -0.17 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.07 -0.16 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.88 -0.07 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.62 -0.15 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 -0.15 49 0 73 0
TOTAL CALL 2,273 76,526 +342
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 62 0 503 0
29APR26 30.00 P 0.08 0.08 0.08 0.04 -0.01 56 5 1,106 0
29APR26 31.00 P 0.09 0.09 0.09 0.09 -0.01 51 26 1,294 0
29APR26 32.00 P 0.25 0.35 0.18 0.22 0.00 49 464 1,922 +152
29APR26 33.00 P 0.55 0.70 0.50 0.47 +0.03 45 82 1,243 +80
29APR26 34.00 P 1.24 1.32 0.93 0.92 +0.07 41 8 788 -1
29APR26 35.00 P 1.91 2.50 1.91 1.71 +0.24 47 42 1,007 -15
29APR26 36.00 P 3.00 3.00 2.58 2.58 +0.31 49 11 3,189 -10
29APR26 37.00 P 3.54 3.54 3.44 3.53 +0.37 54 31 409 0
29APR26 38.00 P 4.60 4.60 4.60 4.50 +0.39 56 40 338 0
29APR26 39.00 P 0.00 0.00 0.00 5.49 +0.40 61 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 6.48 +0.40 0 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 7.48 +0.34 0 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 8.48 +0.40 0 0 128 -265
29APR26 43.00 P 0.00 0.00 0.00 9.48 +0.32 0 0 91 0
29APR26 44.00 P 0.00 0.00 0.00 10.48 +0.40 0 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 11.52 +0.44 126 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 12.48 +0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.48 +0.39 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.48 +0.39 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 15.48 +0.40 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.52 +0.44 162 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.09 +0.47 205 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.55 +0.47 208 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.03 +0.45 214 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.48 +0.40 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 0.01 -0.01 50 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 24 0
28MAY26 26.00 P 0.14 0.14 0.14 0.08 -0.02 49 10 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 161 0
28MAY26 28.00 P 0.28 0.28 0.28 0.23 -0.02 48 20 331 -10
28MAY26 29.00 P 0.41 0.41 0.41 0.36 -0.01 47 5 708 0
28MAY26 30.00 P 0.55 0.55 0.55 0.56 +0.01 47 5 609 0
28MAY26 31.00 P 0.89 0.94 0.89 0.81 +0.05 46 31 548 0
28MAY26 32.00 P 1.18 1.28 1.11 1.12 +0.06 45 25 725 -2
28MAY26 33.00 P 1.50 1.52 1.45 1.53 +0.11 44 19 1,089 +8
28MAY26 34.00 P 2.00 2.05 2.00 2.04 +0.16 44 11 728 -9
28MAY26 35.00 P 2.64 2.67 2.54 2.63 +0.17 44 14 990 -10
28MAY26 36.00 P 0.00 0.00 0.00 3.32 +0.23 44 0 588 0
28MAY26 37.00 P 4.20 4.20 4.20 4.08 +0.26 44 40 694 0
28MAY26 38.00 P 0.00 0.00 0.00 4.89 +0.29 44 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.68 +0.25 41 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.73 +0.51 48 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 7.65 +0.45 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.59 +0.46 48 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.57 +0.41 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 10.52 +0.42 49 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.52 +0.43 53 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 12.48 +0.24 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.50 +0.41 56 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.48 +0.39 0 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.48 +0.39 0 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.52 +0.44 68 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 19.09 +0.47 83 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.55 +0.47 85 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.03 +0.45 89 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.54 +0.41 96 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 57 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 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 51 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 0.00 48 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 0.00 47 0 316 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 0.00 47 0 761 0
29JUN26 28.00 P 0.00 0.00 0.00 0.60 +0.02 47 0 682 0
29JUN26 29.00 P 0.93 0.93 0.84 0.82 +0.03 46 19 1,456 0
29JUN26 30.00 P 1.08 1.08 1.08 1.08 +0.05 46 30 3,271 +30
29JUN26 31.00 P 1.39 1.39 1.39 1.38 +0.06 45 9 1,001 +9
29JUN26 32.00 P 0.00 0.00 0.00 1.78 +0.10 45 0 1,399 0
29JUN26 33.00 P 2.18 2.20 2.18 2.22 +0.12 44 17 1,077 -15
29JUN26 34.00 P 2.98 2.98 2.98 2.74 +0.15 44 9 1,243 0
29JUN26 35.00 P 0.00 0.00 0.00 3.33 +0.17 44 0 395 0
29JUN26 36.00 P 0.00 0.00 0.00 3.97 +0.20 44 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 4.67 +0.22 44 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.26 +0.21 41 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.19 +0.25 44 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.00 +0.29 43 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.92 +0.27 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.83 +0.48 46 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.73 +0.49 45 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.65 +0.48 45 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.59 +0.38 45 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.51 +0.27 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.50 +0.37 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.48 +0.37 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.48 +0.39 0 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.52 +0.40 52 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.09 +0.47 62 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 29 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30JUL26 25.00 P 0.43 0.43 0.43 0.44 +0.01 49 1 71 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.57 0.00 48 0 14 0
30JUL26 27.00 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.00 +0.05 48 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.24 +0.05 47 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.52 +0.03 46 0 28 0
30JUL26 31.00 P 0.00 0.00 0.00 1.90 +0.07 46 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 2.31 +0.09 46 0 37 0
30JUL26 33.00 P 0.00 0.00 0.00 2.81 +0.12 46 0 463 0
30JUL26 34.00 P 0.00 0.00 0.00 3.31 +0.19 45 0 427 0
30JUL26 35.00 P 4.07 4.07 4.07 3.89 +0.14 45 10 165 +10
30JUL26 36.00 P 0.00 0.00 0.00 4.54 +0.22 45 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 5.24 +0.25 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.98 +0.29 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.65 +0.21 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.32 +0.06 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.24 +0.19 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.14 +0.29 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.03 +0.46 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.94 +0.50 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.82 +0.34 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.72 +0.36 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.01 50 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 0.00 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 0.00 50 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 0.00 50 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.04 49 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 +0.02 49 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.67 +0.03 48 0 166 0
29SEP26 29.00 P 0.00 0.00 0.00 2.00 +0.05 48 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.38 +0.08 48 0 657 0
29SEP26 31.00 P 0.00 0.00 0.00 2.78 +0.09 47 0 1,523 0
29SEP26 32.00 P 3.27 3.27 3.24 3.23 +0.10 47 60 314 +41
29SEP26 33.00 P 3.80 3.80 3.80 3.77 +0.15 48 20 2,086 +20
29SEP26 34.00 P 4.35 4.35 4.35 4.29 +0.15 47 20 822 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.89 +0.18 47 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 5.54 +0.24 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.21 +0.26 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.85 +0.30 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.60 +0.38 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.33 +0.23 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.08 +0.24 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.88 +0.32 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.71 +0.43 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.59 +0.32 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.37 +0.26 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.36 +0.41 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.22 +0.54 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.02 +0.28 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.85 +0.27 46 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.80 +0.30 46 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.22 +0.57 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.02 50 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 +0.03 50 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.03 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.04 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.02 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.06 49 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 +0.07 49 0 49 0
30DEC26 29.00 P 0.00 0.00 0.00 2.89 +0.07 48 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.06 48 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.79 +0.14 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 +0.16 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 +0.15 48 0 415 0
30DEC26 34.00 P 5.34 5.34 5.34 5.36 +0.18 48 3 228 +3
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.16 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 +0.19 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.22 +0.23 48 0 1,143 0
30DEC26 38.00 P 7.89 7.89 7.89 7.84 +0.34 48 3 1,162 +1
30DEC26 39.00 P 0.00 0.00 0.00 8.55 +0.16 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.28 +0.19 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.00 +0.16 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.86 +0.42 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.57 +0.21 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.40 +0.28 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.14 +0.23 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.05 +0.45 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.91 +0.35 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.76 +0.37 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.47 +0.22 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.39 +0.42 48 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 19.71 +0.34 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.01 50 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.03 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.06 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 +0.06 49 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 2.42 +0.06 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 +0.10 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.18 +0.04 49 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.61 +0.07 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.05 +0.09 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.53 +0.11 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.03 +0.12 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 +0.14 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.14 +0.18 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.73 +0.18 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.36 +0.21 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.00 +0.20 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.66 +0.22 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.37 +0.26 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.88 +0.06 47 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.82 +0.28 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.59 +0.40 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.34 +0.30 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.13 +0.30 49 0 0 0
30MAR27 45.00 P 14.00 14.00 14.00 13.92 +0.32 49 2 2 +2
30MAR27 46.00 P 0.00 0.00 0.00 14.73 +0.35 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.54 +0.31 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.29 +0.28 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.20 +0.49 49 0 0 0
TOTAL PUT 1,092 64,385 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.19
29APR26 3.90 C 0.000 0.000 0.000 2.291 +0.007 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.191 +0.017 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.091 +0.017 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.991 +0.004 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.891 +0.004 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.791 +0.004 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.691 +0.003 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.591 +0.003 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.492 +0.008 85 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.392 +0.008 79 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.295 +0.003 93 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.192 +0.007 66 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.942 +0.020 51 0 655 0
29APR26 5.50 C 0.000 0.000 0.000 0.692 +0.004 36 0 1,208 0
29APR26 5.75 C 0.360 0.436 0.360 0.442 +0.019 22 34 757 -34
29APR26 6.00 C 0.136 0.136 0.136 0.202 +0.019 23 4 260 -4
29APR26 6.25 C 0.037 0.037 0.037 0.041 +0.003 22 1 251 +1
29APR26 6.50 C 0.000 0.000 0.000 0.003 0.000 23 0 139 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.292 +0.004 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.193 +0.005 76 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.093 +0.005 71 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.993 +0.005 66 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.893 +0.005 62 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.793 +0.004 57 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.693 +0.005 53 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.593 +0.005 48 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.493 +0.004 39 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.393 +0.008 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.295 +0.003 49 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.193 +0.007 0 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.943 +0.007 0 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.694 +0.005 25 0 393 0
28MAY26 5.75 C 0.400 0.400 0.400 0.448 +0.024 22 30 156 0
28MAY26 6.00 C 0.000 0.000 0.000 0.228 +0.009 21 0 399 0
28MAY26 6.25 C 0.065 0.090 0.065 0.099 +0.006 22 6 329 +1
28MAY26 6.50 C 0.042 0.042 0.036 0.037 +0.005 23 12 312 -2
28MAY26 6.75 C 0.021 0.022 0.021 0.012 +0.002 23 9 115 +4
28MAY26 7.00 C 0.000 0.000 0.000 0.004 +0.001 23 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 35 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 2.392 +0.004 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.292 +0.004 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.193 +0.005 62 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.093 +0.005 58 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.993 +0.005 55 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.893 +0.005 52 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.793 +0.004 48 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.693 +0.004 44 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.593 +0.004 40 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.493 +0.004 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.393 +0.004 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.295 +0.003 40 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.193 +0.006 0 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.943 +0.006 0 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.694 +0.005 21 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.450 +0.006 19 0 437 0
29JUN26 6.00 C 0.000 0.000 0.000 0.275 +0.002 22 0 338 0
29JUN26 6.25 C 0.165 0.170 0.160 0.160 +0.005 23 32 176 +31
29JUN26 6.50 C 0.000 0.000 0.000 0.088 +0.005 23 0 136 0
29JUN26 6.75 C 0.000 0.000 0.000 0.044 +0.003 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.020 +0.001 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.009 +0.001 23 0 50 0
29JUN26 7.50 C 0.010 0.010 0.010 0.004 0.000 23 1 1 +1
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 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.193 +0.005 54 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.093 +0.005 51 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.993 +0.005 48 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.893 +0.005 45 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.793 +0.004 42 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.693 +0.004 40 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.593 +0.004 37 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.493 +0.004 34 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.393 +0.004 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.295 +0.003 35 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.193 +0.006 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.944 +0.007 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.694 -0.003 19 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.488 +0.005 23 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.337 +0.002 23 0 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.226 +0.005 24 0 3 0
30JUL26 6.50 C 0.000 0.000 0.000 0.143 +0.004 24 0 1,501 0
30JUL26 6.75 C 0.000 0.000 0.000 0.087 +0.003 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.049 +0.001 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.027 0.000 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.008 +0.001 24 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 2.392 +0.004 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.292 +0.004 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.193 +0.005 45 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.093 +0.005 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.993 +0.005 40 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.893 +0.005 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.793 +0.004 35 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.693 +0.004 33 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.593 +0.004 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.493 +0.004 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.393 +0.004 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.295 +0.003 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.193 +0.005 0 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.946 -0.005 22 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.738 +0.012 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.566 -0.012 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.437 +0.002 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.330 +0.010 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.241 +0.010 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.170 +0.008 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.117 +0.006 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.079 +0.005 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.052 +0.004 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.034 +0.003 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.022 +0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.014 +0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 +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 2.293 +0.005 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.193 +0.005 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.093 +0.005 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.993 +0.005 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.893 +0.005 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.793 +0.004 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.693 +0.004 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.593 +0.004 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.495 +0.006 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.399 +0.007 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.306 +0.007 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.211 -0.004 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.011 -0.005 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.851 +0.013 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.676 -0.015 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.546 +0.005 24 0 81 0
30DEC26 6.25 C 0.421 0.421 0.421 0.435 +0.006 24 2 2 +2
30DEC26 6.50 C 0.000 0.000 0.000 0.344 -0.004 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.267 0.000 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.210 0.000 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.163 -0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.125 +0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.092 +0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.069 +0.001 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.051 +0.001 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.037 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 0.000 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 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.293 +0.005 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.193 +0.005 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.093 +0.005 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.993 +0.005 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.893 +0.005 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.793 +0.004 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.696 +0.007 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.603 +0.014 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.495 -0.002 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.407 -0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.322 -0.002 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.242 -0.002 21 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.090 +0.018 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.922 +0.040 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.750 +0.017 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.623 +0.009 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.513 +0.011 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.418 +0.012 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.338 +0.011 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.270 +0.008 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.215 +0.005 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.174 +0.001 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.142 +0.007 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.109 +0.005 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.086 +0.005 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.066 +0.004 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.050 +0.003 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.039 +0.003 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.029 +0.002 24 0 0 0
TOTAL CALL 131 18,162 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 141 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 134 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 120 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 112 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 106 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 99 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 86 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 79 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 719 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 1,319 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,017 0
29APR26 6.00 P 0.030 0.030 0.030 0.011 -0.003 23 1 236 +1
29APR26 6.25 P 0.127 0.127 0.120 0.104 -0.015 24 6 211 -4
29APR26 6.50 P 0.350 0.351 0.340 0.321 -0.018 33 49 84 -49
29APR26 6.75 P 0.000 0.000 0.000 0.570 -0.010 49 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.810 -0.020 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.092 +0.012 101 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.326 -0.004 101 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.575 -0.005 112 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.825 -0.005 125 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.075 -0.005 137 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.325 -0.005 148 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.575 -0.005 159 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.825 -0.005 169 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.070 -0.010 169 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 212 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 236 0
28MAY26 5.50 P 0.000 0.000 0.000 0.016 0.000 22 0 266 0
28MAY26 5.75 P 0.081 0.081 0.081 0.054 -0.002 22 1 306 0
28MAY26 6.00 P 0.180 0.180 0.145 0.140 -0.009 22 4 106 +3
28MAY26 6.25 P 0.000 0.000 0.000 0.288 -0.009 22 0 67 0
28MAY26 6.50 P 0.510 0.510 0.510 0.487 -0.011 23 7 49 +7
28MAY26 6.75 P 0.000 0.000 0.000 0.713 -0.002 22 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.985 +0.028 37 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.218 +0.014 37 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.453 +0.004 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.732 +0.032 53 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.952 +0.002 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.231 +0.032 63 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.452 0.000 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.701 +0.003 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.981 +0.033 77 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.231 +0.032 81 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 0.000 23 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 0.000 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 473 0
29JUN26 5.25 P 0.020 0.020 0.020 0.017 -0.001 23 1 619 0
29JUN26 5.50 P 0.000 0.000 0.000 0.047 -0.004 22 0 671 0
29JUN26 5.75 P 0.000 0.000 0.000 0.105 -0.005 22 0 412 0
29JUN26 6.00 P 0.200 0.200 0.200 0.201 -0.008 22 5 233 0
29JUN26 6.25 P 0.000 0.000 0.000 0.342 -0.009 22 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.525 -0.010 23 0 1 0
29JUN26 6.75 P 0.000 0.000 0.000 0.737 -0.014 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.985 +0.020 28 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.218 +0.011 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.455 0.000 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.732 +0.032 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.955 +0.005 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.231 +0.032 47 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.453 +0.001 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.702 +0.004 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.981 +0.032 58 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.231 +0.032 61 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 29 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.016 -0.002 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.040 -0.001 23 0 48 0
30JUL26 5.50 P 0.000 0.000 0.000 0.082 -0.003 23 0 7 0
30JUL26 5.75 P 0.145 0.145 0.145 0.148 -0.009 23 1 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.252 -0.008 23 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.391 -0.009 23 0 48 0
30JUL26 6.50 P 0.000 0.000 0.000 0.564 -0.010 23 0 120 0
30JUL26 6.75 P 0.000 0.000 0.000 0.751 -0.030 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.985 -0.015 24 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.218 +0.004 24 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.456 -0.001 22 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.732 +0.028 34 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.959 +0.009 30 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.231 +0.032 40 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.458 +0.006 35 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.708 +0.009 37 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.981 +0.032 49 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.231 +0.030 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 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 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 0.000 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 0.000 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 0.000 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 -0.001 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 -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 0.047 -0.001 24 0 1,341 0
29SEP26 5.25 P 0.000 0.000 0.000 0.084 0.000 24 0 261 0
29SEP26 5.50 P 0.000 0.000 0.000 0.141 -0.003 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.224 -0.007 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.330 -0.005 23 0 468 0
29SEP26 6.25 P 0.000 0.000 0.000 0.470 -0.003 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.645 +0.016 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.822 +0.009 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.024 -0.014 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.239 +0.009 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.469 -0.001 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.732 +0.022 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.959 +0.002 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.231 +0.026 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.458 +0.006 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.708 +0.006 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.981 +0.032 41 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.231 +0.030 43 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.001 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.001 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 -0.001 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.025 -0.001 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 -0.002 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.042 -0.002 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.052 -0.002 25 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.066 -0.003 25 0 30 0
30DEC26 4.90 P 0.097 0.097 0.097 0.080 -0.001 25 20 54 +20
30DEC26 5.00 P 0.000 0.000 0.000 0.098 0.000 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.152 -0.002 24 0 51 0
30DEC26 5.50 P 0.000 0.000 0.000 0.227 -0.003 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.319 -0.007 24 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.444 -0.001 25 0 13 0
30DEC26 6.25 P 0.000 0.000 0.000 0.587 -0.006 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.747 +0.003 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.925 +0.005 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.088 -0.016 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.330 +0.015 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.538 +0.010 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.763 +0.002 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.987 +0.002 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.231 +0.015 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.462 +0.006 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.708 +0.006 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.981 +0.032 35 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.231 +0.030 36 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 0.000 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 0.000 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.062 -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 0.092 -0.001 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.111 -0.001 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.130 -0.002 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.193 -0.003 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.273 -0.003 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.373 -0.007 24 0 2 0
30MAR27 6.00 P 0.523 0.523 0.523 0.493 0.000 24 8 23 +8
30MAR27 6.25 P 0.000 0.000 0.000 0.637 +0.002 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.794 +0.006 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.968 +0.005 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.156 +0.007 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.359 +0.011 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.575 +0.019 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.796 +0.011 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.005 -0.001 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.232 -0.001 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.471 +0.004 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.710 +0.005 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.981 +0.031 31 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.231 +0.030 33 0 0 0
TOTAL PUT 103 17,641 -14
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 ($0.001) CLOSING PRICE HK$ 5.15
29APR26 3.20 C 0.000 0.000 0.000 1.957 -0.018 193 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.857 +0.004 182 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.757 +0.014 171 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.657 +0.016 160 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.557 +0.005 150 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.457 +0.015 140 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.357 +0.004 130 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.257 +0.015 120 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.157 -0.019 110 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.057 +0.003 101 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.957 -0.013 92 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.857 +0.013 83 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.756 +0.014 71 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.659 -0.002 68 0 5,890 0
29APR26 4.60 C 0.000 0.000 0.000 0.558 +0.016 57 0 4,750 0
29APR26 4.70 C 0.431 0.455 0.431 0.455 +0.013 43 225 18,898 -125
29APR26 4.80 C 0.352 0.352 0.352 0.352 0.000 25 5 2,670 0
29APR26 4.90 C 0.000 0.000 0.000 0.259 +0.018 31 0 4,741 0
29APR26 5.00 C 0.145 0.145 0.145 0.162 +0.014 23 28 12,257 -3
29APR26 5.25 C 0.000 0.000 0.000 0.014 +0.004 19 0 14,705 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 26 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 54 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.865 +0.004 73 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.765 -0.012 68 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.665 -0.012 64 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.566 +0.014 61 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.466 -0.012 56 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.367 -0.012 53 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.267 +0.014 49 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.168 -0.008 46 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.068 +0.004 42 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.968 -0.002 38 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.864 +0.008 31 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.769 +0.018 31 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.671 +0.010 28 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.569 +0.017 24 0 13,888 0
28MAY26 4.70 C 0.000 0.000 0.000 0.476 +0.015 23 25 4,955 +25
28MAY26 4.80 C 0.000 0.000 0.000 0.369 -0.004 16 0 2,908 0
28MAY26 4.90 C 0.000 0.000 0.000 0.289 +0.005 18 0 3,787 0
28MAY26 5.00 C 0.172 0.211 0.172 0.208 +0.002 17 100 4,624 0
28MAY26 5.25 C 0.068 0.073 0.067 0.067 -0.001 16 75 4,789 -1
28MAY26 5.50 C 0.000 0.000 0.000 0.013 -0.002 16 0 8,367 0
28MAY26 5.75 C 0.000 0.000 0.000 0.002 -0.001 17 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 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 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 49 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 2.164 -0.009 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.065 -0.008 48 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.965 -0.010 44 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.866 -0.009 43 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.767 -0.010 42 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.667 -0.010 38 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.568 -0.009 37 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.468 -0.010 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.369 -0.010 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.269 -0.011 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.170 -0.006 28 0 5,064 0
29JUN26 4.10 C 0.000 0.000 0.000 1.069 -0.009 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.971 -0.010 23 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.874 -0.011 23 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.778 +0.027 22 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.687 +0.008 23 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.595 +0.010 22 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.503 +0.009 21 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.415 +0.008 20 0 1,766 0
29JUN26 4.90 C 0.000 0.000 0.000 0.331 +0.009 18 0 30,852 0
29JUN26 5.00 C 0.000 0.000 0.000 0.262 +0.008 18 0 7,952 0
29JUN26 5.25 C 0.110 0.110 0.110 0.122 +0.001 17 300 14,370 0
29JUN26 5.50 C 0.048 0.048 0.047 0.049 +0.002 18 400 4,649 0
29JUN26 5.75 C 0.000 0.000 0.000 0.016 +0.001 18 0 2,174 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 +0.001 18 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 1.469 -0.009 33 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.370 -0.009 31 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.270 -0.010 29 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.171 -0.009 27 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.071 -0.007 24 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.974 -0.010 24 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.876 -0.010 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.781 -0.004 23 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.687 +0.001 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.595 +0.005 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.507 +0.009 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.421 +0.009 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.341 +0.010 19 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.270 +0.009 18 0 725 0
30JUL26 5.25 C 0.000 0.000 0.000 0.136 +0.005 18 0 7,579 0
30JUL26 5.50 C 0.000 0.000 0.000 0.058 +0.002 18 0 4,850 0
30JUL26 5.75 C 0.000 0.000 0.000 0.022 +0.001 18 0 2,085 0
30JUL26 6.00 C 0.000 0.000 0.000 0.007 0.000 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 +0.001 19 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 2.164 -0.010 41 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.065 -0.008 40 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.966 -0.009 39 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.867 -0.008 38 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.768 -0.009 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.667 -0.010 32 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.569 -0.008 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.470 -0.008 31 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.370 -0.009 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.270 -0.010 25 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.171 -0.009 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.076 -0.002 25 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.976 -0.011 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.881 -0.009 22 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.788 +0.003 22 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.695 +0.009 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.608 +0.001 20 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.524 +0.002 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.433 -0.011 18 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.373 +0.011 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.308 +0.009 19 0 20,256 0
29SEP26 5.25 C 0.000 0.000 0.000 0.183 -0.003 19 0 4,259 0
29SEP26 5.50 C 0.000 0.000 0.000 0.103 0.000 18 0 2,618 0
29SEP26 5.75 C 0.056 0.056 0.056 0.054 -0.003 18 1 824 +1
29SEP26 6.00 C 0.000 0.000 0.000 0.027 -0.002 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 -0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.065 -0.009 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.966 -0.009 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.867 -0.008 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.768 -0.009 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.668 -0.009 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.569 -0.009 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.470 -0.008 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.370 -0.009 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.272 -0.008 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.172 -0.010 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.076 -0.010 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.979 -0.011 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.886 -0.011 19 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.797 -0.010 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.711 -0.008 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.627 -0.009 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.553 -0.014 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.490 +0.009 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.432 +0.019 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.378 +0.019 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.269 +0.018 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.185 +0.007 20 0 367 0
30DEC26 5.75 C 0.101 0.101 0.100 0.123 +0.013 20 20 170 +10
30DEC26 6.00 C 0.000 0.000 0.000 0.081 +0.011 20 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.053 +0.008 20 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 +0.007 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.020 +0.004 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 +0.003 20 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 1.867 -0.008 28 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.768 -0.009 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.669 -0.008 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.569 -0.009 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.470 -0.009 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.371 -0.009 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.272 -0.010 20 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.175 -0.009 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.079 -0.010 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.987 -0.005 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.898 -0.008 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.812 -0.009 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.731 -0.007 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.662 +0.002 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.598 +0.013 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.538 -0.008 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.483 +0.018 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.431 +0.018 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.321 +0.017 19 0 1,382 0
30MAR27 5.50 C 0.197 0.197 0.197 0.234 +0.016 19 6 898 +6
30MAR27 5.75 C 0.000 0.000 0.000 0.167 +0.014 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.116 +0.012 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.080 +0.006 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.055 +0.006 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.038 +0.006 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 +0.005 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 +0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
TOTAL CALL 1,185 334,225 -87
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 156 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 120 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 111 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 103 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 7,025 0
29APR26 4.80 P 0.002 0.002 0.002 0.001 0.000 28 80 16,603 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 3,170 0
29APR26 5.00 P 0.009 0.009 0.008 0.006 +0.001 20 160 7,131 -160
29APR26 5.25 P 0.153 0.153 0.122 0.109 -0.013 17 102 491 -100
29APR26 5.50 P 0.000 0.000 0.000 0.353 -0.013 33 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.600 -0.010 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.852 -0.008 63 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.102 -0.010 77 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.354 -0.006 98 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.600 -0.010 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.850 -0.010 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.100 -0.012 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.350 -0.010 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.600 -0.010 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.850 -0.010 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.100 -0.010 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 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 28 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 1,769 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 3,325 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.001 16 0 1,544 0
28MAY26 4.70 P 0.000 0.000 0.000 0.003 -0.002 16 0 4,340 0
28MAY26 4.80 P 0.025 0.025 0.020 0.009 -0.003 16 200 25,739 +100
28MAY26 4.90 P 0.045 0.045 0.031 0.020 -0.006 16 231 2,555 +201
28MAY26 5.00 P 0.055 0.055 0.052 0.042 -0.008 16 190 3,361 0
28MAY26 5.25 P 0.000 0.000 0.000 0.151 -0.021 15 0 2,921 0
28MAY26 5.50 P 0.000 0.000 0.000 0.365 -0.012 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.600 -0.010 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.852 -0.008 28 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.102 -0.010 34 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.354 -0.006 42 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.600 -0.010 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.850 -0.010 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.100 -0.012 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.350 -0.010 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.600 -0.010 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.850 -0.010 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.100 -0.010 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 43 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 38 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 18 0 2,354 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 0.000 18 0 1,802 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 -0.001 18 0 3,532 0
29JUN26 4.60 P 0.000 0.000 0.000 0.010 -0.001 17 0 8,396 0
29JUN26 4.70 P 0.035 0.035 0.029 0.019 -0.001 18 600 3,175 +400
29JUN26 4.80 P 0.050 0.053 0.043 0.034 -0.002 18 632 1,579 +371
29JUN26 4.90 P 0.062 0.062 0.062 0.056 -0.002 18 15 3,366 -15
29JUN26 5.00 P 0.000 0.000 0.000 0.085 -0.005 18 0 1,714 0
29JUN26 5.25 P 0.000 0.000 0.000 0.196 -0.014 17 0 677 0
29JUN26 5.50 P 0.000 0.000 0.000 0.392 -0.008 19 0 780 0
29JUN26 5.75 P 0.000 0.000 0.000 0.605 -0.008 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.854 -0.006 23 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.104 -0.008 28 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.354 -0.006 32 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.604 -0.006 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.854 -0.006 40 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.104 -0.008 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.354 -0.006 47 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.604 -0.006 51 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.854 -0.006 54 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.104 -0.006 57 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 0.000 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.014 0.000 18 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.023 -0.001 18 0 110 0
30JUL26 4.60 P 0.056 0.060 0.056 0.038 -0.001 18 3 2,277 +3
30JUL26 4.70 P 0.080 0.082 0.080 0.059 -0.001 18 2 362 +1
30JUL26 4.80 P 0.106 0.108 0.106 0.087 -0.002 18 2 352 +2
30JUL26 4.90 P 0.135 0.135 0.123 0.119 -0.007 18 152 304 +108
30JUL26 5.00 P 0.000 0.000 0.000 0.160 -0.010 17 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.300 -0.014 17 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.498 -0.012 18 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.719 +0.007 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.957 +0.009 17 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.201 +0.005 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.447 +0.010 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.694 +0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.942 +0.009 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.190 +0.009 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.439 +0.010 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.687 +0.009 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.936 +0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.184 +0.009 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 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 19 0 3,344 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.001 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 -0.001 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 -0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.024 -0.003 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.036 -0.005 18 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.053 -0.005 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.074 -0.007 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.101 -0.008 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.134 -0.007 18 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.167 -0.010 18 0 5,160 0
29SEP26 5.00 P 0.000 0.000 0.000 0.208 -0.011 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.344 -0.014 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.527 -0.011 18 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.738 +0.002 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.966 +0.007 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.204 +0.008 16 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.448 +0.010 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.694 +0.009 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.942 +0.009 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.190 +0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.439 +0.009 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.687 +0.009 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.936 +0.009 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.184 +0.009 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 0.004 +0.001 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 +0.002 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.008 +0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.013 +0.003 20 0 3,006 0
30DEC26 3.90 P 0.030 0.030 0.030 0.019 +0.003 20 50 2,542 +50
30DEC26 4.00 P 0.041 0.041 0.040 0.026 +0.004 20 250 4,211 +250
30DEC26 4.10 P 0.000 0.000 0.000 0.036 +0.004 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.050 +0.006 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.067 +0.007 20 0 350 0
30DEC26 4.40 P 0.093 0.093 0.093 0.087 +0.008 20 17 642 0
30DEC26 4.50 P 0.120 0.120 0.120 0.111 +0.008 20 10 8,901 +10
30DEC26 4.60 P 0.000 0.000 0.000 0.140 +0.009 20 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.173 +0.010 20 0 2,033 0
30DEC26 4.80 P 0.000 0.000 0.000 0.206 +0.004 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.255 +0.010 20 0 176 0
30DEC26 5.00 P 0.000 0.000 0.000 0.297 +0.005 20 0 98 0
30DEC26 5.25 P 0.000 0.000 0.000 0.439 +0.002 20 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.604 -0.006 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.813 +0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.031 +0.003 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.261 +0.007 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.496 +0.008 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.735 +0.009 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.976 +0.008 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.218 +0.008 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.461 +0.008 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.705 +0.008 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.948 +0.007 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.193 +0.008 26 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 20 0 216 0
30MAR27 3.40 P 0.000 0.000 0.000 0.005 +0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 +0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 +0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 +0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.021 +0.003 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 +0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.039 +0.004 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.053 +0.005 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.069 +0.006 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.087 +0.006 19 0 75 0
30MAR27 4.40 P 0.000 0.000 0.000 0.111 +0.007 20 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.137 +0.008 20 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.168 +0.008 20 0 536 0
30MAR27 4.70 P 0.000 0.000 0.000 0.203 +0.008 20 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.242 +0.008 20 0 1,026 0
30MAR27 4.90 P 0.000 0.000 0.000 0.287 +0.009 20 0 1,018 0
30MAR27 5.00 P 0.341 0.341 0.341 0.334 +0.009 20 3 1,130 +3
30MAR27 5.25 P 0.000 0.000 0.000 0.475 +0.007 20 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.635 -0.003 20 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.834 +0.003 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.045 0.000 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.272 -0.003 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.511 +0.004 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.746 +0.006 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.985 -0.004 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.227 +0.008 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.469 +0.008 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.712 +0.008 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.956 +0.008 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.200 +0.008 29 0 0 0
TOTAL PUT 2,699 348,923 +1,224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.95
29APR26 4.80 C 0.000 0.000 0.000 4.152 +0.082 175 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 4.052 +0.116 168 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.952 +0.116 162 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.702 +0.116 146 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.452 +0.107 131 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.202 +0.115 115 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.952 +0.082 99 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.702 +0.082 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.452 +0.081 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.202 +0.082 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.952 +0.081 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.702 +0.081 0 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.452 +0.084 0 0 2,870 0
29APR26 7.75 C 0.000 0.000 0.000 1.203 +0.120 45 0 3,817 0
29APR26 8.00 C 0.920 0.920 0.920 0.955 +0.122 44 5 6,263 -5
29APR26 8.25 C 0.000 0.000 0.000 0.703 +0.120 26 0 4,781 0
29APR26 8.50 C 0.475 0.475 0.475 0.467 +0.121 33 80 5,754 -80
29APR26 8.75 C 0.100 0.193 0.100 0.224 +0.088 21 458 10,051 -240
29APR26 9.00 C 0.019 0.062 0.012 0.059 +0.031 19 1,597 6,928 +130
29APR26 9.25 C 0.003 0.006 0.003 0.006 +0.003 18 94 1,755 +94
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 710 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 4.061 +0.115 62 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.961 +0.115 50 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.712 +0.115 58 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.462 +0.114 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.213 +0.081 48 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.963 +0.093 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.714 +0.080 38 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.452 +0.067 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.202 +0.066 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.952 +0.065 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.703 +0.082 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.470 +0.082 26 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.215 +0.116 0 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.972 +0.115 18 0 2,139 0
28MAY26 8.25 C 0.705 0.740 0.705 0.744 +0.117 21 31 2,649 -20
28MAY26 8.50 C 0.000 0.000 0.000 0.531 +0.101 20 0 3,382 0
28MAY26 8.75 C 0.293 0.346 0.293 0.340 +0.077 19 55 8,917 -5
28MAY26 9.00 C 0.137 0.200 0.128 0.196 +0.050 19 732 8,016 +94
28MAY26 9.25 C 0.079 0.096 0.079 0.100 +0.029 19 182 3,291 +66
28MAY26 9.50 C 0.027 0.044 0.027 0.045 +0.015 18 31 1,080 +10
28MAY26 9.75 C 0.000 0.000 0.000 0.018 +0.006 18 0 176 0
28MAY26 10.00 C 0.000 0.000 0.000 0.007 +0.003 19 0 82 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 175 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 46 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.356 +0.097 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.256 +0.066 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.156 +0.065 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.061 +0.085 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.961 +0.069 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.712 +0.068 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.462 +0.066 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.213 +0.066 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.965 +0.095 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.716 +0.082 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.466 +0.081 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.218 +0.082 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.969 +0.082 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.739 +0.081 25 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.494 +0.085 23 0 3,186 0
29JUN26 7.75 C 0.000 0.000 0.000 1.272 +0.143 26 0 1,824 0
29JUN26 8.00 C 0.975 0.975 0.975 1.038 +0.137 23 20 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.788 +0.076 19 800 3,124 -668
29JUN26 8.50 C 0.575 0.606 0.575 0.609 +0.092 20 10 4,540 +10
29JUN26 8.75 C 0.000 0.000 0.000 0.435 +0.080 20 0 4,746 0
29JUN26 9.00 C 0.000 0.000 0.000 0.295 +0.056 19 0 5,627 0
29JUN26 9.25 C 0.179 0.199 0.179 0.189 +0.037 19 264 5,087 +264
29JUN26 9.50 C 0.103 0.125 0.103 0.115 +0.025 19 282 2,166 +168
29JUN26 9.75 C 0.071 0.073 0.071 0.066 +0.015 19 176 725 +35
29JUN26 10.00 C 0.000 0.000 0.000 0.036 +0.009 19 0 704 0
29JUN26 10.50 C 0.000 0.000 0.000 0.009 +0.002 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 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 3.712 +0.068 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.462 +0.066 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.214 +0.066 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.965 +0.065 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.716 +0.065 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.466 +0.063 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.218 +0.064 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.969 +0.063 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.739 +0.081 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.494 +0.085 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.272 +0.138 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.038 +0.128 22 800 902 +800
30JUL26 8.25 C 0.000 0.000 0.000 0.801 +0.089 19 0 382 0
30JUL26 8.50 C 0.000 0.000 0.000 0.627 +0.094 21 0 484 0
30JUL26 8.75 C 0.000 0.000 0.000 0.459 +0.075 20 0 704 0
30JUL26 9.00 C 0.000 0.000 0.000 0.322 +0.056 20 0 1,286 0
30JUL26 9.25 C 0.000 0.000 0.000 0.216 +0.040 20 0 293 0
30JUL26 9.50 C 0.000 0.000 0.000 0.140 +0.029 20 0 370 0
30JUL26 9.75 C 0.000 0.000 0.000 0.087 +0.019 19 0 271 0
30JUL26 10.00 C 0.000 0.000 0.000 0.052 +0.012 19 0 270 0
30JUL26 10.50 C 0.000 0.000 0.000 0.017 +0.004 19 0 280 0
30JUL26 11.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.264 +0.073 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.156 +0.065 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.061 +0.069 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.961 +0.068 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.712 +0.068 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.462 +0.066 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.215 +0.067 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.965 +0.065 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.718 +0.066 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.466 +0.063 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.218 +0.064 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.975 +0.069 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.739 +0.075 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.494 +0.072 20 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.300 +0.146 24 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 1.044 +0.100 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.844 +0.089 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.688 +0.084 21 0 7,962 0
29SEP26 8.75 C 0.540 0.540 0.540 0.536 +0.068 21 80 3,530 0
29SEP26 9.00 C 0.382 0.382 0.382 0.410 +0.057 20 110 8,789 -30
29SEP26 9.25 C 0.312 0.313 0.311 0.307 +0.045 20 72 504 +72
29SEP26 9.50 C 0.000 0.000 0.000 0.227 +0.036 20 0 920 0
29SEP26 9.75 C 0.000 0.000 0.000 0.165 +0.028 20 0 374 0
29SEP26 10.00 C 0.000 0.000 0.000 0.118 +0.021 20 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.057 +0.011 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.027 +0.006 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.012 +0.003 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.171 +0.080 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.061 +0.069 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.961 +0.068 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.712 +0.068 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.463 +0.067 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.215 +0.067 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.966 +0.066 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.718 +0.047 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.470 +0.066 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.222 +0.065 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.978 +0.064 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.741 +0.062 19 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.520 +0.064 20 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.305 +0.061 20 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.128 +0.127 21 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.954 +0.085 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.780 +0.074 20 0 742 0
30DEC26 8.75 C 0.000 0.000 0.000 0.652 +0.068 20 0 72 0
30DEC26 9.00 C 0.516 0.516 0.516 0.536 +0.056 20 9 150 +9
30DEC26 9.25 C 0.000 0.000 0.000 0.440 +0.051 20 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.358 +0.043 20 0 874 0
30DEC26 9.75 C 0.000 0.000 0.000 0.288 +0.035 20 0 179 0
30DEC26 10.00 C 0.232 0.232 0.232 0.229 +0.029 20 18 518 -18
30DEC26 10.50 C 0.000 0.000 0.000 0.147 +0.019 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.093 +0.016 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.054 +0.009 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.031 +0.005 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.017 +0.003 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.061 +0.069 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.961 +0.068 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.712 +0.068 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.463 +0.067 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.215 +0.067 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.966 +0.066 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.718 +0.047 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.471 +0.066 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.225 +0.065 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.987 +0.064 17 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.758 +0.062 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.544 +0.088 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.346 +0.061 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.214 +0.084 21 0 2,754 0
30MAR27 8.25 C 0.926 0.926 0.926 1.057 +0.080 21 5 2,534 +5
30MAR27 8.50 C 0.000 0.000 0.000 0.887 +0.069 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.760 +0.060 20 0 117 0
30MAR27 9.00 C 0.618 0.618 0.618 0.650 +0.056 20 48 253 +17
30MAR27 9.25 C 0.000 0.000 0.000 0.553 +0.051 20 0 79 0
30MAR27 9.50 C 0.420 0.420 0.420 0.464 +0.041 20 1 6,745 +1
30MAR27 9.75 C 0.335 0.335 0.335 0.391 +0.040 20 3 48 +3
30MAR27 10.00 C 0.000 0.000 0.000 0.326 +0.033 20 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.224 +0.026 20 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.150 +0.020 20 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.104 +0.013 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.067 +0.009 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.043 +0.006 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.027 +0.004 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.017 +0.003 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.011 +0.002 21 0 0 0
TOTAL CALL 5,963 203,363 +712
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 190 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 178 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 164 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 150 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 113 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 102 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 91 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 80 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 70 0 12,027 0
29APR26 7.50 P 0.003 0.003 0.003 0.001 0.000 59 277 11,084 -277
29APR26 7.75 P 0.004 0.004 0.004 0.001 0.000 49 156 21,432 -156
29APR26 8.00 P 0.004 0.004 0.003 0.001 0.000 39 176 11,558 -20
29APR26 8.25 P 0.004 0.004 0.004 0.001 0.000 30 20 6,777 0
29APR26 8.50 P 0.008 0.008 0.004 0.001 -0.004 20 140 2,941 -50
29APR26 8.75 P 0.064 0.064 0.013 0.014 -0.034 18 1,144 1,804 +443
29APR26 9.00 P 0.188 0.188 0.105 0.102 -0.086 18 320 1,845 -300
29APR26 9.25 P 0.289 0.289 0.285 0.304 -0.117 18 65 73 +43
29APR26 9.50 P 0.000 0.000 0.000 0.550 -0.120 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.800 -0.120 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.050 -0.120 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.570 -0.100 85 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.074 -0.096 107 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.574 -0.096 125 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.050 -0.120 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.550 -0.120 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.064 -0.106 159 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.568 -0.102 178 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.069 -0.101 192 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 43 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,650 0
28MAY26 7.25 P 0.005 0.005 0.005 0.001 0.000 27 3 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 4,303 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 9,497 0
28MAY26 8.00 P 0.014 0.014 0.012 0.005 -0.004 19 398 13,260 -396
28MAY26 8.25 P 0.026 0.026 0.025 0.016 -0.013 18 155 2,464 +55
28MAY26 8.50 P 0.090 0.090 0.051 0.048 -0.024 18 433 2,069 +130
28MAY26 8.75 P 0.165 0.165 0.119 0.108 -0.048 18 2,148 4,431 +1,728
28MAY26 9.00 P 0.250 0.250 0.220 0.216 -0.075 18 29 578 +29
28MAY26 9.25 P 0.000 0.000 0.000 0.374 -0.098 18 0 195 0
28MAY26 9.50 P 0.000 0.000 0.000 0.579 -0.107 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 0.806 -0.116 18 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.050 -0.120 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.570 -0.100 35 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.074 -0.096 44 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.574 -0.096 51 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.066 -0.104 55 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.565 -0.105 61 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.065 -0.105 66 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.568 -0.102 73 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.069 -0.101 79 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 -0.001 19 0 30,254 0
29JUN26 7.50 P 0.000 0.000 0.000 0.004 -0.002 19 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.010 -0.006 19 0 3,645 0
29JUN26 8.00 P 0.047 0.047 0.037 0.025 -0.013 19 102 9,529 0
29JUN26 8.25 P 0.085 0.085 0.062 0.055 -0.023 19 204 7,791 +184
29JUN26 8.50 P 0.156 0.158 0.109 0.107 -0.036 19 1,166 3,905 +815
29JUN26 8.75 P 0.222 0.222 0.185 0.185 -0.054 19 445 3,877 +433
29JUN26 9.00 P 0.320 0.328 0.298 0.293 -0.070 18 144 1,114 +144
29JUN26 9.25 P 0.490 0.490 0.490 0.446 -0.091 18 3 300 0
29JUN26 9.50 P 0.000 0.000 0.000 0.630 -0.097 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.836 -0.107 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.061 -0.115 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.570 -0.100 27 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.074 -0.096 33 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.574 -0.096 39 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.067 -0.103 42 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.567 -0.103 46 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.067 -0.103 51 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.568 -0.102 55 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.069 -0.101 59 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.004 -0.002 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.010 -0.005 19 0 1,936 0
30JUL26 7.50 P 0.039 0.039 0.039 0.023 -0.009 19 30 668 0
30JUL26 7.75 P 0.000 0.000 0.000 0.047 -0.015 19 0 3,080 0
30JUL26 8.00 P 0.000 0.000 0.000 0.087 -0.026 19 0 2,313 0
30JUL26 8.25 P 0.153 0.153 0.147 0.147 -0.034 19 130 7,246 +10
30JUL26 8.50 P 0.244 0.249 0.228 0.228 -0.046 19 806 3,234 +209
30JUL26 8.75 P 0.000 0.000 0.000 0.335 -0.063 19 0 300 0
30JUL26 9.00 P 0.000 0.000 0.000 0.472 -0.079 18 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.639 -0.094 18 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.844 -0.097 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.052 -0.104 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.284 -0.076 20 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.766 -0.080 23 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.239 -0.064 22 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.730 -0.081 22 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.225 -0.065 18 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.722 -0.065 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.219 -0.066 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.715 -0.067 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.215 -0.064 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,309 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.002 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 -0.003 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.019 -0.005 20 0 26,279 0
29SEP26 7.25 P 0.000 0.000 0.000 0.035 -0.009 20 0 4,589 0
29SEP26 7.50 P 0.000 0.000 0.000 0.062 -0.014 20 0 15,138 0
29SEP26 7.75 P 0.000 0.000 0.000 0.103 -0.020 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.154 -0.028 20 0 3,439 0
29SEP26 8.25 P 0.234 0.234 0.234 0.222 -0.038 19 100 1,206 -100
29SEP26 8.50 P 0.000 0.000 0.000 0.314 -0.049 19 0 9,990 0
29SEP26 8.75 P 0.000 0.000 0.000 0.428 -0.060 19 0 92 0
29SEP26 9.00 P 0.000 0.000 0.000 0.562 -0.072 19 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.719 -0.084 19 0 60 0
29SEP26 9.50 P 0.000 0.000 0.000 0.917 -0.088 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.112 -0.084 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.323 -0.086 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.774 -0.091 20 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.249 -0.093 21 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.735 -0.095 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.227 -0.065 20 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.723 -0.065 18 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.220 -0.065 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.716 -0.066 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.215 -0.064 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.002 21 0 1,174 0
30DEC26 6.25 P 0.032 0.032 0.032 0.012 -0.002 21 100 1,078 -55
30DEC26 6.50 P 0.000 0.000 0.000 0.021 -0.004 21 0 1,526 0
30DEC26 6.75 P 0.000 0.000 0.000 0.036 -0.007 21 0 1,991 0
30DEC26 7.00 P 0.000 0.000 0.000 0.059 -0.010 21 0 18,622 0
30DEC26 7.25 P 0.107 0.107 0.107 0.091 -0.015 21 35 1,486 -35
30DEC26 7.50 P 0.148 0.148 0.148 0.135 -0.019 21 100 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.192 -0.026 21 0 2,108 0
30DEC26 8.00 P 0.275 0.275 0.275 0.265 -0.032 21 17 1,846 +17
30DEC26 8.25 P 0.000 0.000 0.000 0.353 -0.041 21 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.457 -0.052 21 0 359 0
30DEC26 8.75 P 0.000 0.000 0.000 0.578 -0.062 21 0 295 0
30DEC26 9.00 P 0.000 0.000 0.000 0.716 -0.070 21 0 63 0
30DEC26 9.25 P 0.910 0.910 0.910 0.869 -0.085 21 30 30 +30
30DEC26 9.50 P 0.000 0.000 0.000 1.023 -0.079 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.240 -0.090 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.440 -0.095 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.874 -0.103 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.341 -0.059 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.799 -0.081 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.276 -0.062 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.754 -0.064 27 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.236 -0.097 27 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.723 -0.063 26 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.215 -0.065 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.008 -0.002 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.025 -0.005 21 0 360 0
30MAR27 6.50 P 0.000 0.000 0.000 0.041 -0.008 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.064 -0.010 21 0 471 0
30MAR27 7.00 P 0.134 0.134 0.134 0.090 -0.019 20 120 663 +120
30MAR27 7.25 P 0.151 0.151 0.151 0.136 -0.019 21 10 170 +10
30MAR27 7.50 P 0.000 0.000 0.000 0.189 -0.025 21 0 359 0
30MAR27 7.75 P 0.000 0.000 0.000 0.253 -0.033 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.332 -0.039 21 0 2,522 0
30MAR27 8.25 P 0.000 0.000 0.000 0.428 -0.042 21 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.537 -0.052 21 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.660 -0.061 21 0 493 0
30MAR27 9.00 P 0.865 0.865 0.865 0.800 -0.066 21 3 203 +3
30MAR27 9.25 P 0.000 0.000 0.000 0.955 -0.073 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.088 -0.115 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.303 -0.086 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.496 -0.093 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.914 -0.094 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.366 -0.083 24 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.843 -0.062 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.312 -0.076 27 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.781 -0.067 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.265 -0.068 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.748 -0.063 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.231 -0.065 28 0 0 0
TOTAL PUT 9,009 366,226 +3,014
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.26
29APR26 4.20 C 0.000 0.000 0.000 3.061 +0.073 0 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.961 +0.072 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.861 +0.073 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.761 +0.073 0 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.661 +0.059 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.562 +0.074 128 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.462 +0.060 121 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.362 +0.060 115 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.262 +0.060 109 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.012 +0.060 93 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.762 +0.073 79 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.512 +0.073 64 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.262 +0.073 50 0 548 0
29APR26 6.25 C 0.957 0.957 0.957 1.012 +0.078 0 30 1,125 -30
29APR26 6.50 C 0.750 0.750 0.750 0.762 +0.079 0 2 3,631 -2
29APR26 6.75 C 0.446 0.446 0.446 0.510 +0.079 0 30 3,776 -30
29APR26 7.00 C 0.260 0.260 0.260 0.265 +0.068 18 3 4,512 0
29APR26 7.25 C 0.053 0.071 0.045 0.072 +0.026 19 400 6,123 -79
29APR26 7.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 3,009 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 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 53 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.963 +0.074 85 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.863 +0.065 81 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.763 +0.061 76 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.663 +0.061 70 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.563 +0.061 60 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.463 +0.061 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.363 +0.061 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.263 +0.061 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.013 +0.061 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.764 +0.061 51 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.514 +0.061 43 0 0 0
28MAY26 6.00 C 1.201 1.201 1.201 1.296 +0.095 61 1 1,543 +1
28MAY26 6.25 C 0.000 0.000 0.000 1.014 +0.080 24 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.764 +0.079 0 0 7,222 0
28MAY26 6.75 C 0.000 0.000 0.000 0.532 +0.093 28 0 4,002 0
28MAY26 7.00 C 0.000 0.000 0.000 0.286 +0.057 19 0 2,916 0
28MAY26 7.25 C 0.108 0.130 0.104 0.130 +0.032 20 63 7,907 +1
28MAY26 7.50 C 0.000 0.000 0.000 0.050 +0.014 20 0 3,092 0
28MAY26 7.75 C 0.020 0.020 0.020 0.017 +0.006 20 50 2,825 +50
28MAY26 8.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 841 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 35 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.263 +0.066 82 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.163 +0.061 79 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 3.063 +0.065 75 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.963 +0.065 71 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.863 +0.065 67 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.763 +0.061 63 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.663 +0.061 59 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.563 +0.061 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.463 +0.061 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.363 +0.061 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.263 +0.061 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.013 +0.060 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.764 +0.061 42 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.514 +0.061 36 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.296 +0.095 47 0 3,077 0
29JUN26 6.25 C 0.000 0.000 0.000 1.014 +0.072 19 0 2,699 0
29JUN26 6.50 C 0.703 0.703 0.703 0.765 +0.079 21 10,030 21,871 +30
29JUN26 6.75 C 0.465 0.465 0.465 0.532 +0.077 22 100 21,016 -10
29JUN26 7.00 C 0.294 0.294 0.294 0.317 +0.046 19 17,030 22,499 +17,030
29JUN26 7.25 C 0.174 0.174 0.174 0.187 +0.030 20 76 8,057 -71
29JUN26 7.50 C 0.101 0.111 0.101 0.103 +0.019 20 145 3,910 +59
29JUN26 7.75 C 0.000 0.000 0.000 0.053 +0.010 20 0 1,072 0
29JUN26 8.00 C 0.000 0.000 0.000 0.025 +0.005 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 +0.002 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.763 +0.061 57 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.663 +0.061 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.563 +0.061 51 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.463 +0.060 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.363 +0.060 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.263 +0.060 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.013 +0.060 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.764 +0.061 38 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.514 +0.061 32 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.296 +0.092 40 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.014 +0.072 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.767 +0.076 20 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.558 +0.072 22 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.372 +0.045 21 0 241 0
30JUL26 7.25 C 0.000 0.000 0.000 0.250 +0.034 21 0 125 0
30JUL26 7.50 C 0.000 0.000 0.000 0.161 +0.025 21 0 145 0
30JUL26 7.75 C 0.000 0.000 0.000 0.099 +0.017 21 0 202 0
30JUL26 8.00 C 0.065 0.071 0.065 0.058 +0.011 21 98 520 +96
30JUL26 8.25 C 0.000 0.000 0.000 0.032 +0.006 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.017 +0.004 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.263 +0.066 60 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.163 +0.061 57 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.063 +0.061 55 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.963 +0.061 52 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.863 +0.065 50 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.763 +0.061 48 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.663 +0.061 45 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.563 +0.061 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.463 +0.060 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.363 +0.060 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.263 +0.060 0 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 2.013 +0.060 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.764 +0.061 31 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.514 +0.061 27 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.296 +0.092 31 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 1.017 +0.075 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.792 +0.064 21 0 21,396 0
29SEP26 6.75 C 0.000 0.000 0.000 0.630 +0.057 22 0 5,648 0
29SEP26 7.00 C 0.451 0.474 0.451 0.474 +0.042 21 205 1,277 +175
29SEP26 7.25 C 0.319 0.319 0.319 0.356 +0.037 21 190 471 +177
29SEP26 7.50 C 0.000 0.000 0.000 0.259 +0.030 21 0 548 0
29SEP26 7.75 C 0.000 0.000 0.000 0.184 +0.024 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.127 +0.018 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.086 +0.014 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.057 +0.010 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.037 +0.007 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.023 +0.004 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.015 +0.003 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.004 +0.001 22 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 3.063 +0.061 44 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.963 +0.061 42 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.863 +0.065 41 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.763 +0.061 39 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.663 +0.061 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.563 +0.061 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.463 +0.060 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.363 +0.060 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.263 +0.060 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.013 +0.060 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.764 +0.061 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.515 +0.057 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.296 +0.056 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.076 +0.064 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.899 +0.058 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.735 +0.066 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.591 +0.045 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.471 +0.039 21 0 369 0
30DEC26 7.50 C 0.000 0.000 0.000 0.374 +0.033 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.293 +0.027 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.227 +0.022 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.175 +0.017 21 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.137 +0.014 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.098 +0.006 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.077 +0.009 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.057 +0.007 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.041 +0.005 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.030 +0.004 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.963 +0.061 38 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.863 +0.065 36 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.763 +0.061 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.663 +0.061 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.563 +0.061 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.463 +0.060 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.363 +0.060 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.263 +0.060 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.013 +0.060 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.766 +0.061 21 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.516 +0.043 18 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.318 +0.050 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.157 +0.062 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.989 +0.057 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.812 +0.051 20 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.683 +0.049 21 0 36 0
30MAR27 7.25 C 0.530 0.530 0.530 0.568 +0.043 21 8 19 0
30MAR27 7.50 C 0.430 0.430 0.430 0.468 +0.037 21 8 105 +8
30MAR27 7.75 C 0.000 0.000 0.000 0.382 +0.031 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.309 +0.027 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.250 +0.026 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.200 +0.021 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.157 +0.013 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.125 +0.009 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.104 +0.012 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.080 +0.009 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.063 +0.009 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.048 +0.006 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.028 +0.004 21 0 0 0
TOTAL CALL 28,469 234,468 +17,405
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 171 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 157 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 126 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 120 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 106 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 92 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 78 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 65 0 3,537 0
29APR26 6.25 P 0.004 0.004 0.004 0.001 0.000 52 220 9,034 -211
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 5,521 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 3,963 0
29APR26 7.00 P 0.013 0.013 0.008 0.004 -0.013 19 135 3,559 +75
29APR26 7.25 P 0.091 0.091 0.062 0.062 -0.055 20 65 1,232 +5
29APR26 7.50 P 0.288 0.288 0.288 0.252 -0.077 24 5 233 +5
29APR26 7.75 P 0.000 0.000 0.000 0.495 -0.075 34 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.740 -0.080 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.990 -0.080 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.259 -0.061 86 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.509 -0.061 99 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.759 -0.061 110 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.009 -0.061 121 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.259 -0.061 131 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.509 -0.061 142 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.759 -0.061 151 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.259 -0.061 169 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,228 0
28MAY26 6.25 P 0.000 0.000 0.000 0.004 -0.002 20 0 3,319 0
28MAY26 6.50 P 0.038 0.038 0.032 0.017 -0.008 20 7 4,014 0
28MAY26 6.75 P 0.069 0.072 0.061 0.057 -0.020 20 355 2,260 +212
28MAY26 7.00 P 0.162 0.162 0.135 0.136 -0.038 20 1,413 1,999 +1,127
28MAY26 7.25 P 0.280 0.280 0.280 0.274 -0.054 20 1 1,135 0
28MAY26 7.50 P 0.000 0.000 0.000 0.463 -0.068 20 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.689 -0.072 21 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.927 -0.078 20 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.172 -0.055 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.422 -0.059 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.675 -0.051 29 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.937 -0.042 44 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.183 -0.056 46 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.425 -0.049 40 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.672 -0.056 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.936 -0.043 59 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.421 -0.057 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 26,547 0
29JUN26 6.00 P 0.020 0.020 0.020 0.006 -0.003 20 10 24,279 0
29JUN26 6.25 P 0.000 0.000 0.000 0.018 -0.008 20 0 3,678 0
29JUN26 6.50 P 0.064 0.064 0.064 0.048 -0.015 20 30 4,350 0
29JUN26 6.75 P 0.000 0.000 0.000 0.107 -0.025 20 0 1,036 0
29JUN26 7.00 P 0.227 0.227 0.203 0.202 -0.030 20 58 6,019 +10
29JUN26 7.25 P 0.359 0.359 0.359 0.327 -0.051 19 30 270 0
29JUN26 7.50 P 0.558 0.558 0.558 0.502 -0.065 20 2 62 +2
29JUN26 7.75 P 0.000 0.000 0.000 0.716 -0.064 21 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.936 -0.076 20 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.182 -0.048 22 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.422 -0.059 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.686 -0.042 30 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.937 -0.043 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.186 -0.053 37 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.425 -0.054 32 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.686 -0.042 42 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.936 -0.043 45 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.435 -0.043 50 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.007 -0.001 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.017 -0.005 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.041 -0.010 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.084 -0.018 21 0 220 0
30JUL26 6.75 P 0.000 0.000 0.000 0.154 -0.018 21 0 104 0
30JUL26 7.00 P 0.000 0.000 0.000 0.248 -0.032 20 0 123 0
30JUL26 7.25 P 0.000 0.000 0.000 0.376 -0.047 20 0 99 0
30JUL26 7.50 P 0.000 0.000 0.000 0.541 -0.058 20 0 75 0
30JUL26 7.75 P 0.000 0.000 0.000 0.744 -0.061 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.955 -0.071 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.193 -0.042 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.437 -0.044 24 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.687 -0.041 27 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.937 -0.043 29 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.187 -0.052 32 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.425 -0.054 28 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.686 -0.042 37 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.936 -0.043 39 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.435 -0.043 43 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.002 21 0 36,532 0
29SEP26 5.75 P 0.045 0.045 0.045 0.024 -0.004 21 10 19,112 -10
29SEP26 6.00 P 0.000 0.000 0.000 0.048 -0.009 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.088 -0.012 21 0 12,261 0
29SEP26 6.50 P 0.000 0.000 0.000 0.146 -0.021 21 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.222 -0.025 21 0 464 0
29SEP26 7.00 P 0.000 0.000 0.000 0.322 -0.034 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.450 -0.043 20 0 146 0
29SEP26 7.50 P 0.000 0.000 0.000 0.606 -0.052 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.798 -0.057 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.996 -0.065 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.215 -0.038 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.461 -0.023 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.691 -0.051 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.937 -0.053 25 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.187 -0.052 27 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.434 -0.045 28 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.686 -0.042 31 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.936 -0.043 33 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.435 -0.043 36 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 -0.002 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 -0.003 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.037 -0.006 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.064 -0.010 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.105 -0.013 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.161 -0.017 22 0 1,122 0
30DEC26 6.50 P 0.250 0.250 0.250 0.235 -0.023 22 10 3,540 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.329 -0.029 22 0 2,450 0
30DEC26 7.00 P 0.000 0.000 0.000 0.443 -0.036 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.578 -0.039 22 0 86 0
30DEC26 7.50 P 0.000 0.000 0.000 0.727 -0.048 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.902 -0.033 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.066 -0.060 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.304 -0.048 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.523 -0.043 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.751 -0.035 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.979 -0.033 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.203 -0.041 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.436 -0.043 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.686 -0.042 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.936 -0.043 28 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.435 -0.043 31 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.016 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.021 -0.002 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.037 -0.005 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.062 -0.007 22 0 41 0
30MAR27 5.75 P 0.000 0.000 0.000 0.098 -0.011 22 0 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.148 -0.014 22 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.212 -0.018 22 0 123 0
30MAR27 6.50 P 0.310 0.310 0.310 0.292 -0.024 22 10 125 +10
30MAR27 6.75 P 0.000 0.000 0.000 0.391 -0.029 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.509 -0.032 22 0 75 0
30MAR27 7.25 P 0.000 0.000 0.000 0.644 -0.038 22 0 215 0
30MAR27 7.50 P 0.000 0.000 0.000 0.796 -0.044 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.964 -0.021 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.114 -0.084 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.346 -0.052 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.558 -0.048 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.779 -0.043 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.006 -0.038 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.223 -0.047 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.453 -0.048 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.686 -0.049 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.936 -0.043 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.435 -0.044 28 0 0 0
TOTAL PUT 2,361 249,292 +1,235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.30
29APR26 3.90 C 0.000 0.000 0.000 1.401 +0.041 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.301 +0.041 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.201 +0.041 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.101 +0.041 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.001 +0.041 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.901 +0.041 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.801 +0.041 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.701 +0.041 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.602 +0.041 41 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.502 +0.041 34 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.402 +0.041 27 0 216 0
29APR26 5.00 C 0.000 0.000 0.000 0.302 +0.039 21 0 659 0
29APR26 5.25 C 0.000 0.000 0.000 0.073 +0.019 17 0 716 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 0.000 18 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 45 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 58 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 69 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 81 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 91 0 90 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 0.000 111 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.409 +0.040 36 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.309 +0.040 31 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.209 +0.040 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.109 +0.038 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.009 +0.039 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.910 +0.039 22 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.810 +0.038 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.711 +0.039 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.612 +0.038 18 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.515 +0.037 18 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.408 +0.022 0 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.330 +0.024 17 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.148 +0.017 17 0 244 0
28MAY26 5.50 C 0.000 0.000 0.000 0.049 +0.008 18 0 102 0
28MAY26 5.75 C 0.000 0.000 0.000 0.012 +0.002 18 0 64 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 18 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.409 +0.028 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.309 +0.027 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.210 +0.027 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.111 +0.027 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.009 +0.024 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.910 +0.023 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.810 +0.020 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.712 +0.018 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.622 +0.021 14 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.529 +0.018 15 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.444 +0.024 17 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.371 +0.017 18 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.204 +0.019 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.096 +0.011 18 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.040 +0.005 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.014 +0.002 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 0.000 18 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 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 24 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.309 +0.025 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.210 +0.025 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.111 +0.025 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.009 +0.021 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.911 +0.021 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.814 +0.020 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.721 +0.021 12 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.628 +0.019 16 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.538 +0.016 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.456 +0.023 18 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.379 +0.020 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.231 +0.022 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.120 +0.011 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.058 +0.008 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.024 +0.003 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 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 1.409 +0.026 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.309 +0.024 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.210 +0.023 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.126 +0.037 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.015 +0.021 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.920 +0.021 14 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.840 +0.032 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.750 +0.031 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.651 +0.016 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.566 +0.011 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.496 +0.015 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.426 +0.015 20 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.286 +0.021 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.182 +0.015 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.113 +0.014 20 0 40 0
29SEP26 6.00 C 0.074 0.074 0.074 0.065 +0.009 20 4 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.036 +0.006 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.019 +0.003 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.010 +0.002 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 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 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.419 +0.036 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.321 +0.036 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.224 +0.037 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.129 +0.038 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.037 +0.037 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.948 +0.036 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.863 +0.035 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.783 +0.034 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.707 +0.032 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.636 +0.032 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.570 +0.029 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.508 +0.027 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.377 +0.023 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.273 +0.020 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.191 +0.014 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.132 +0.011 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.089 +0.008 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.061 +0.007 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.038 +0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.024 +0.003 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.015 +0.002 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.430 +0.038 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.321 +0.027 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.224 +0.020 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.153 +0.040 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.051 +0.020 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.972 +0.023 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.894 +0.022 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.819 +0.021 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.753 +0.025 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.690 +0.026 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.631 +0.025 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.575 +0.023 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.451 +0.019 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.349 +0.017 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.265 +0.014 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.199 +0.011 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.147 +0.009 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.107 +0.004 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.082 +0.005 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.058 +0.004 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.041 +0.003 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.028 +0.002 21 0 0 0
TOTAL CALL 4 4,312 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 81 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 512 0
29APR26 5.25 P 0.029 0.029 0.029 0.024 -0.021 18 11 472 +11
29APR26 5.50 P 0.000 0.000 0.000 0.207 -0.034 25 0 30 0
29APR26 5.75 P 0.000 0.000 0.000 0.464 -0.028 53 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.715 -0.027 73 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.965 -0.027 91 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.215 -0.027 107 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.465 -0.027 122 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.715 -0.027 137 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.969 -0.023 156 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.219 -0.022 170 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.002 -0.001 19 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.005 -0.002 19 0 42 0
28MAY26 4.90 P 0.016 0.017 0.016 0.011 -0.004 18 90 207 +90
28MAY26 5.00 P 0.000 0.000 0.000 0.022 -0.008 18 0 216 0
28MAY26 5.25 P 0.000 0.000 0.000 0.089 -0.023 18 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.246 -0.031 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.468 -0.028 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.721 -0.023 32 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 0.972 -0.022 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.222 -0.020 47 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.474 -0.019 54 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.724 -0.019 60 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.974 -0.018 66 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.224 -0.019 71 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 26 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 -0.002 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.011 -0.003 19 0 110 0
29JUN26 4.80 P 0.000 0.000 0.000 0.019 -0.006 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.033 -0.008 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.053 -0.011 19 0 262 0
29JUN26 5.25 P 0.000 0.000 0.000 0.138 -0.020 19 0 90 0
29JUN26 5.50 P 0.000 0.000 0.000 0.286 -0.026 19 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.486 -0.036 21 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.723 -0.021 25 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.974 -0.020 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.224 -0.018 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.474 -0.019 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.724 -0.019 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.974 -0.018 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.224 -0.019 53 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.471 -0.020 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.724 -0.017 61 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 0.001 -0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.009 -0.002 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 -0.003 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.025 -0.005 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.039 -0.007 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.059 -0.009 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.085 -0.009 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.115 -0.013 19 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.223 -0.019 19 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.392 -0.012 20 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.579 -0.040 19 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.819 -0.018 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.057 -0.017 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.300 -0.017 27 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.545 -0.016 29 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.788 -0.019 30 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.033 -0.022 31 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.286 -0.017 36 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 0.000 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 -0.001 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.020 -0.003 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.031 -0.002 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.044 -0.003 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.061 -0.004 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.082 -0.006 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.108 -0.008 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.138 -0.011 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.172 -0.017 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.289 -0.012 20 0 17 0
29SEP26 5.50 P 0.000 0.000 0.000 0.444 -0.018 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.633 -0.016 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.841 -0.020 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.065 -0.023 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.304 -0.020 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.545 -0.019 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.792 -0.019 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.040 -0.016 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.287 -0.016 30 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.536 -0.015 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.783 -0.017 34 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.020 -0.002 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.028 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.038 -0.003 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.051 -0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.067 -0.005 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.085 -0.006 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.109 -0.006 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.135 -0.009 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.166 -0.009 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.202 -0.011 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.240 -0.014 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.360 -0.018 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.507 -0.021 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.678 -0.026 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.872 -0.030 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.084 -0.033 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.309 -0.036 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.545 -0.036 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.792 -0.031 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.040 -0.028 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.287 -0.028 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.536 -0.028 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.032 -0.004 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.042 -0.004 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.055 -0.005 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.070 -0.006 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.089 -0.006 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.109 -0.008 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.134 -0.008 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.161 -0.011 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.193 -0.011 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.228 -0.014 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.267 -0.015 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.310 -0.017 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.435 -0.020 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.583 -0.024 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.754 -0.027 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.944 -0.031 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.152 -0.034 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.374 -0.031 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.607 -0.022 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.849 -0.010 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.071 -0.023 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.294 -0.038 25 0 0 0
TOTAL PUT 101 4,676 +101
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 ($0.001) CLOSING PRICE HK$ 11.16
29APR26 8.00 C 0.000 0.000 0.000 3.163 -0.050 95 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.913 -0.050 85 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.663 -0.050 75 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.413 -0.050 66 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.163 -0.050 56 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.913 -0.051 42 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.663 -0.051 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.413 -0.051 0 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.163 -0.051 0 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.664 -0.051 21 0 140 0
29APR26 11.00 C 0.000 0.000 0.000 0.212 -0.051 21 0 551 0
29APR26 11.50 C 0.022 0.022 0.022 0.017 -0.017 21 19 1,177 0
29APR26 12.00 C 0.007 0.007 0.005 0.001 -0.001 25 7 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 60 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 70 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 80 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.166 -0.058 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.917 -0.057 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.668 -0.057 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.419 -0.056 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.175 -0.051 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.926 -0.050 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.677 -0.050 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.429 -0.050 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.185 -0.049 23 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.730 -0.043 23 0 450 0
28MAY26 11.00 C 0.368 0.368 0.368 0.361 -0.040 22 8 513 +8
28MAY26 11.50 C 0.000 0.000 0.000 0.145 -0.019 23 0 1,264 0
28MAY26 12.00 C 0.000 0.000 0.000 0.047 -0.006 23 0 798 0
28MAY26 12.50 C 0.000 0.000 0.000 0.011 -0.002 23 0 228 0
28MAY26 13.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.168 -0.056 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.919 -0.055 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.670 -0.055 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.421 -0.054 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.175 -0.051 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.926 -0.050 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.677 -0.051 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.430 -0.053 22 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.189 -0.055 22 0 15 0
29JUN26 10.50 C 0.736 0.736 0.736 0.733 -0.050 21 15 18 0
29JUN26 11.00 C 0.000 0.000 0.000 0.408 -0.044 22 0 657 0
29JUN26 11.50 C 0.223 0.223 0.221 0.206 -0.038 23 19 1,077 +5
29JUN26 12.00 C 0.129 0.129 0.129 0.091 -0.027 23 6 1,340 +6
29JUN26 12.50 C 0.000 0.000 0.000 0.037 -0.016 23 0 683 0
29JUN26 13.00 C 0.000 0.000 0.000 0.014 -0.008 22 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.005 -0.004 23 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.168 -0.056 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.919 -0.055 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.670 -0.055 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.421 -0.054 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.175 -0.051 24 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.926 -0.051 23 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.679 -0.052 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.436 -0.054 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.203 -0.056 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.775 -0.050 22 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.485 -0.039 23 0 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.290 -0.037 23 0 365 0
30JUL26 12.00 C 0.000 0.000 0.000 0.162 -0.034 23 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.085 -0.026 23 0 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.043 -0.016 23 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.021 -0.010 23 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.010 -0.005 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.168 -0.056 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.919 -0.055 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.670 -0.055 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.421 -0.054 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.179 -0.049 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.937 -0.049 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.704 -0.047 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.483 -0.046 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.283 -0.042 25 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.945 -0.035 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.665 -0.029 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.477 -0.019 25 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.348 -0.018 26 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.237 -0.014 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.157 -0.011 25 0 1,102 0
29SEP26 13.50 C 0.000 0.000 0.000 0.102 -0.008 25 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.064 -0.006 25 0 54 0
29SEP26 14.50 C 0.000 0.000 0.000 0.040 -0.004 25 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.024 -0.003 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.015 -0.002 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.009 -0.001 25 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.005 -0.001 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.003 0.000 25 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.168 -0.056 0 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.919 -0.055 0 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.671 -0.057 0 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.424 -0.064 0 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.209 -0.048 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.993 -0.047 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.795 -0.044 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.616 -0.043 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.450 -0.039 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.187 -0.010 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.891 -0.031 25 0 50 0
30DEC26 11.50 C 0.665 0.665 0.665 0.695 -0.027 25 5 61 +5
30DEC26 12.00 C 0.000 0.000 0.000 0.542 -0.016 25 0 5,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.429 -0.022 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.323 -0.017 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.239 -0.013 26 0 44 0
30DEC26 14.00 C 0.000 0.000 0.000 0.174 -0.013 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.128 -0.010 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.093 -0.007 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.067 -0.005 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.047 -0.004 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.033 -0.004 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.024 -0.002 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.016 -0.002 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.169 -0.056 0 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.921 -0.062 0 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.677 -0.071 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.444 -0.087 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.228 -0.033 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.093 -0.043 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.922 -0.041 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.755 -0.041 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.606 -0.038 25 0 5 0
30MAR27 10.50 C 0.000 0.000 0.000 1.329 -0.034 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.056 -0.029 25 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.856 -0.025 25 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.711 -0.007 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.580 -0.023 26 0 6 0
30MAR27 13.00 C 0.000 0.000 0.000 0.462 -0.018 26 0 185 0
30MAR27 13.50 C 0.000 0.000 0.000 0.364 -0.014 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.283 -0.011 26 0 382 0
30MAR27 14.50 C 0.000 0.000 0.000 0.218 -0.012 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.170 -0.009 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.130 -0.006 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.099 -0.006 26 0 10 0
TOTAL CALL 79 28,566 +24
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 94 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 77 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 69 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 61 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 53 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 45 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,107 0
29APR26 10.50 P 0.000 0.000 0.000 0.001 0.000 22 0 1,156 0
29APR26 11.00 P 0.050 0.050 0.049 0.048 -0.001 21 15 865 -15
29APR26 11.50 P 0.398 0.398 0.398 0.354 +0.023 21 15 207 -15
29APR26 12.00 P 0.847 0.848 0.846 0.840 +0.050 0 20 113 -20
29APR26 12.50 P 0.000 0.000 0.000 1.340 +0.050 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.840 +0.050 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.352 +0.010 86 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.852 +0.010 99 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.352 +0.010 112 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.852 +0.010 124 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.350 +0.008 132 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.850 +0.008 143 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.002 +0.001 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.004 +0.001 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.011 +0.002 23 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.025 +0.004 23 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.052 +0.006 23 0 300 0
28MAY26 10.50 P 0.000 0.000 0.000 0.170 +0.018 23 0 474 0
28MAY26 11.00 P 0.424 0.424 0.408 0.408 +0.025 22 29 432 +15
28MAY26 11.50 P 0.000 0.000 0.000 0.784 +0.030 24 0 555 0
28MAY26 12.00 P 0.000 0.000 0.000 1.215 +0.048 23 0 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.694 +0.050 23 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.189 +0.016 24 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.679 +0.036 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.174 +0.041 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.669 +0.035 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.167 +0.009 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.667 +0.011 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.166 +0.037 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 23 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.005 -0.002 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.011 -0.002 23 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.022 -0.004 23 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.042 -0.003 23 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.073 -0.003 23 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.116 -0.005 22 0 437 0
29JUN26 10.50 P 0.000 0.000 0.000 0.265 -0.003 22 0 540 0
29JUN26 11.00 P 0.511 0.513 0.508 0.514 +0.017 23 20 563 +5
29JUN26 11.50 P 0.847 0.860 0.845 0.870 +0.023 24 120 425 +120
29JUN26 12.00 P 0.000 0.000 0.000 1.284 +0.017 25 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.713 +0.038 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.195 +0.006 22 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.681 +0.007 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.174 +0.034 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.669 +0.008 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.167 +0.009 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.667 +0.011 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.166 +0.011 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.663 +0.010 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.162 +0.010 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.661 +0.010 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.018 -0.004 23 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.032 -0.004 23 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.052 -0.005 23 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.080 -0.008 23 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.122 -0.010 23 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.179 -0.010 23 0 85 0
30JUL26 10.50 P 0.338 0.338 0.338 0.344 -0.009 22 45 208 +30
30JUL26 11.00 P 0.600 0.610 0.600 0.597 +0.009 23 10 443 +10
30JUL26 11.50 P 0.000 0.000 0.000 0.952 +0.062 24 0 17 0
30JUL26 12.00 P 0.000 0.000 0.000 1.339 +0.027 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.743 +0.029 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.214 +0.005 24 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.690 +0.009 21 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.177 +0.033 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.671 +0.009 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.168 +0.010 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.667 +0.011 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.166 +0.011 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.020 +0.001 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.032 +0.001 25 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.051 +0.002 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.072 +0.003 25 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.103 +0.002 25 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.144 +0.005 25 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.194 +0.007 25 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.255 +0.004 25 0 64 0
29SEP26 10.00 P 0.322 0.322 0.322 0.334 +0.002 25 10 165 +10
29SEP26 10.50 P 0.000 0.000 0.000 0.538 +0.002 25 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.813 +0.021 26 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.095 +0.026 25 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.450 +0.034 25 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.847 +0.037 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.346 +0.043 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.815 +0.045 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.286 +0.030 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.755 +0.001 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.230 +0.007 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.711 +0.032 34 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.194 +0.032 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.680 +0.008 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.167 +0.007 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.662 +0.011 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.064 +0.001 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.087 +0.001 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.119 +0.003 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.157 +0.004 25 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.204 +0.005 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.261 +0.006 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.324 +0.008 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.401 +0.008 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.487 +0.005 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.700 +0.001 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.976 +0.015 26 0 124 0
30DEC26 11.50 P 0.000 0.000 0.000 1.304 +0.024 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.603 +0.028 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.034 +0.092 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.448 +0.037 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.889 +0.041 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.352 +0.043 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.817 +0.029 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.280 +0.028 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.752 +0.001 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.228 +0.008 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.708 +0.017 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.191 +0.008 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.676 +0.025 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.104 +0.003 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.139 +0.004 25 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.178 +0.005 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.225 +0.005 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.281 +0.007 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.343 +0.008 25 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.418 +0.010 25 0 25 0
30MAR27 9.75 P 0.000 0.000 0.000 0.497 +0.011 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.591 +0.005 25 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.809 +0.002 25 0 201 0
30MAR27 11.00 P 0.000 0.000 0.000 1.081 +0.003 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.405 +0.014 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.703 +0.030 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.123 +0.031 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.525 +0.035 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.952 +0.040 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.399 +0.043 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.858 +0.036 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.314 +0.027 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.778 +0.027 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.249 +0.001 31 0 0 0
TOTAL PUT 284 17,258 +140
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$ 15.32
29APR26 7.25 C 0.00 0.00 0.00 8.07 +0.08 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.82 +0.08 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.57 +0.08 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.07 +0.08 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.57 +0.08 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.32 +0.08 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.57 +0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.32 +0.08 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.82 +0.06 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.32 +0.05 0 0 75 0
29APR26 11.50 C 3.65 3.72 3.65 3.82 +0.08 0 34 370 -28
29APR26 12.00 C 0.00 0.00 0.00 3.32 +0.06 0 1 218 0
29APR26 12.50 C 0.00 0.00 0.00 2.82 +0.07 0 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.33 +0.08 64 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.83 +0.02 51 1 229 -1
29APR26 14.00 C 0.00 0.00 0.00 1.36 +0.02 55 0 361 0
29APR26 14.50 C 0.00 0.00 0.00 0.90 +0.04 48 0 180 0
29APR26 15.00 C 0.55 0.55 0.40 0.56 +0.02 53 16 258 0
29APR26 15.50 C 0.35 0.36 0.19 0.31 0.00 54 18 181 +18
29APR26 16.00 C 0.14 0.19 0.09 0.15 -0.01 54 98 400 +88
29APR26 16.50 C 0.07 0.07 0.07 0.07 0.00 56 6 249 0
29APR26 17.00 C 0.07 0.07 0.05 0.03 0.00 57 11 370 -10
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 403 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 7.09 +0.08 72 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.84 +0.08 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.59 +0.08 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.34 +0.08 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.84 +0.05 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.84 +0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.35 +0.08 46 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.86 +0.05 46 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 3.37 +0.10 43 1 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.90 +0.04 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.45 +0.07 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.03 +0.06 44 1 256 +1
28MAY26 14.00 C 0.00 0.00 0.00 1.64 +0.05 44 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.26 0.00 41 0 286 0
28MAY26 15.00 C 0.80 0.80 0.80 0.98 0.00 42 10 69 0
28MAY26 15.50 C 0.66 0.66 0.66 0.74 0.00 43 7 54 +2
28MAY26 16.00 C 0.58 0.58 0.45 0.56 0.00 44 15 206 +1
28MAY26 16.50 C 0.48 0.48 0.48 0.41 +0.01 44 2 152 -2
28MAY26 17.00 C 0.37 0.39 0.36 0.29 0.00 44 15 196 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 0.00 44 0 149 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 0.00 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 0.00 44 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 45 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 9.83 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.59 +0.08 105 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.34 +0.08 99 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.09 +0.08 94 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.84 +0.08 88 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.59 +0.08 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.34 +0.08 76 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.09 +0.08 68 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.84 +0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.59 +0.08 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.09 +0.08 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.84 +0.08 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.59 +0.08 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.34 +0.07 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.09 +0.07 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.85 +0.06 54 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.60 +0.08 50 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.35 +0.08 47 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.85 +0.08 40 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.35 +0.05 31 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 +0.06 41 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.40 +0.08 42 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.90 +0.04 36 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.51 +0.09 42 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 2.11 +0.04 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.75 +0.03 42 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 -0.03 40 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 1.15 -0.03 42 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.93 -0.01 42 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 +0.01 43 0 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.58 0.00 43 0 75 0
29JUN26 17.00 C 0.55 0.55 0.44 0.45 0.00 43 10 67 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 -0.01 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 0.00 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 0.00 43 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 5.60 +0.08 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.35 +0.08 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.85 +0.07 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.37 +0.03 42 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.87 +0.05 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.40 +0.04 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.90 -0.06 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.54 0.00 38 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 2.21 +0.10 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.87 +0.03 40 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 1.53 -0.04 39 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 1.29 -0.03 40 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.08 -0.02 40 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.91 0.00 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.76 +0.01 42 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.50 +0.01 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.40 0.00 41 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 -0.01 41 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.20 0.00 41 0 36 0
30JUL26 20.00 C 0.31 0.31 0.25 0.16 0.00 41 58 118 +58
29SEP26 6.75 C 0.00 0.00 0.00 8.59 +0.08 65 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.34 +0.08 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.09 +0.08 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.84 +0.08 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.59 +0.08 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.34 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.10 +0.08 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.85 +0.06 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.60 +0.08 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 +0.05 42 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 +0.03 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.37 0.00 35 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 -0.06 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.03 36 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.06 +0.01 37 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 -0.03 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 +0.09 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 +0.05 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 +0.04 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 0.00 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 -0.01 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 -0.02 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.03 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 +0.03 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.03 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 +0.02 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.60 +0.02 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 8.09 +0.08 49 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.84 +0.08 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.59 +0.08 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.84 +0.07 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.60 +0.08 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.35 +0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.11 +0.08 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.86 +0.07 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 +0.08 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.39 +0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 +0.02 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 -0.03 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.00 -0.01 34 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 +0.01 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.31 +0.05 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 +0.05 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.80 +0.13 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 +0.11 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 -0.02 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 +0.04 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 +0.03 38 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 0.00 38 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 -0.03 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 -0.01 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 +0.03 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 +0.03 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 +0.02 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.03 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.01 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.91 +0.07 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.69 +0.06 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.48 +0.07 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.07 +0.06 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.68 +0.06 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.32 +0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 -0.07 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.66 +0.05 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.35 +0.04 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.98 +0.04 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.72 +0.03 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.57 +0.11 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 +0.03 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 -0.01 37 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 -0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.60 -0.02 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 0.00 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.32 -0.01 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 +0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 +0.01 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 +0.01 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.89 +0.01 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 0.00 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 0.00 38 0 44 0
TOTAL CALL 304 22,995 +127
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 271 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 259 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 238 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 227 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 376 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 330 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 569 0
29APR26 14.00 P 0.04 0.04 0.04 0.04 -0.02 57 3 288 0
29APR26 14.50 P 0.14 0.15 0.14 0.11 -0.03 56 2 377 0
29APR26 15.00 P 0.22 0.29 0.22 0.24 -0.07 53 148 215 +148
29APR26 15.50 P 0.48 0.68 0.41 0.51 -0.06 57 33 147 +33
29APR26 16.00 P 0.76 0.76 0.76 0.85 -0.07 58 7 109 0
29APR26 16.50 P 0.00 0.00 0.00 1.24 -0.08 55 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 1.70 -0.08 55 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.19 -0.08 60 0 198 0
29APR26 18.00 P 0.00 0.00 0.00 2.76 0.00 102 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.28 +0.02 121 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.68 -0.08 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.68 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 1,303 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 955 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 342 0
28MAY26 14.00 P 0.30 0.32 0.30 0.28 -0.03 43 51 223 -49
28MAY26 14.50 P 0.44 0.50 0.44 0.44 -0.03 43 16 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.67 -0.01 45 0 264 0
28MAY26 15.50 P 0.00 0.00 0.00 0.93 -0.03 45 0 225 0
28MAY26 16.00 P 0.00 0.00 0.00 1.25 -0.03 46 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 1.55 -0.07 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.93 -0.07 44 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.42 -0.06 49 0 107 0
28MAY26 18.00 P 0.00 0.00 0.00 2.87 -0.08 52 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.34 -0.04 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.82 -0.04 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.32 -0.03 63 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.83 +0.06 68 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.83 +0.07 77 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.81 +0.05 83 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.68 -0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
29JUN26 8.00 P 0.02 0.02 0.02 0.01 0.00 63 1 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 45 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 660 0
29JUN26 13.50 P 0.00 0.00 0.00 0.42 -0.05 41 0 145 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.05 41 0 109 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.06 41 0 79 0
29JUN26 15.00 P 0.95 0.95 0.95 1.04 -0.06 41 7 103 +5
29JUN26 15.50 P 0.00 0.00 0.00 1.34 -0.04 42 0 115 0
29JUN26 16.00 P 1.67 1.67 1.67 1.67 -0.04 42 7 67 +7
29JUN26 16.50 P 0.00 0.00 0.00 2.02 -0.13 42 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.47 -0.08 45 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.88 -0.08 46 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.32 -0.07 47 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.76 -0.01 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.05 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.68 -0.02 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.02 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.11 0.00 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.07 +0.04 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.04 -0.02 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 4 0
30JUL26 11.50 P 0.12 0.12 0.12 0.13 -0.01 40 15 15 +15
30JUL26 12.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.57 -0.04 40 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 0.75 -0.05 40 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.97 -0.04 40 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.23 -0.04 40 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.53 -0.03 41 0 270 0
30JUL26 16.00 P 1.87 1.87 1.87 1.86 -0.03 41 15 105 +15
30JUL26 16.50 P 0.00 0.00 0.00 2.24 -0.04 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.62 -0.08 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.02 -0.06 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.44 -0.02 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.87 -0.03 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.32 -0.09 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.79 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.26 -0.03 50 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 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29SEP26 9.00 P 0.05 0.05 0.05 0.04 0.00 42 25 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 27 0
29SEP26 11.00 P 0.17 0.17 0.17 0.20 -0.01 40 1 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.01 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.02 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.03 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.01 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 0.00 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.87 0.00 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 -0.02 42 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.54 -0.03 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.91 -0.06 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 -0.06 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.68 -0.07 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.09 -0.07 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.52 -0.06 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.96 -0.05 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.42 +0.09 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.35 +0.12 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.28 +0.11 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.05 -0.07 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.02 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 -0.01 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.14 -0.03 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.38 0.00 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.01 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 -0.01 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.21 -0.03 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.52 -0.05 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 -0.05 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 -0.05 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.57 -0.06 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.84 -0.05 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 -0.06 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.62 -0.06 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 -0.07 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.45 -0.06 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.35 -0.03 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.28 0.00 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.14 -0.07 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.02 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.01 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 -0.01 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 -0.05 37 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.84 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 -0.02 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.43 -0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 -0.03 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.08 -0.06 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.42 -0.05 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 -0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 -0.07 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.40 -0.07 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 -0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.19 -0.07 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.59 -0.07 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.44 -0.07 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.31 -0.08 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.22 -0.07 38 0 0 0
TOTAL PUT 331 31,929 +174
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$ 12.19
29APR26 9.00 C 0.00 0.00 0.00 3.19 -0.18 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.69 -0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.44 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.69 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.20 -0.18 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.72 -0.18 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.33 -0.16 38 0 5 0
29APR26 12.50 C 0.10 0.10 0.10 0.10 -0.11 38 30 102 +8
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 276 0
29APR26 13.50 C 0.02 0.02 0.02 0.01 -0.01 48 4 423 -4
29APR26 14.00 C 0.01 0.01 0.01 0.01 0.00 61 30 313 -30
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 154 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 163 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 179 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 193 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 207 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.21 -0.18 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.72 -0.18 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.47 -0.18 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.23 -0.18 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.77 -0.17 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.35 -0.15 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.98 -0.13 38 0 0 0
28MAY26 12.00 C 0.62 0.72 0.62 0.67 -0.10 37 4 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.43 -0.08 37 0 15 0
28MAY26 13.00 C 0.24 0.25 0.24 0.28 -0.04 38 4 38 +3
28MAY26 13.50 C 0.14 0.14 0.14 0.17 -0.03 38 1 49 +1
28MAY26 14.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 133 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 125 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 41 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.25 -0.18 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.01 -0.18 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 -0.17 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 -0.17 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.33 -0.17 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 -0.16 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.15 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 -0.14 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 -0.12 37 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
29JUN26 13.00 C 0.48 0.48 0.48 0.51 -0.07 39 2 2 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.37 -0.06 39 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.30 -0.18 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.08 -0.17 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.85 -0.18 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.64 -0.17 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.43 -0.17 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.04 -0.17 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.69 -0.16 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.38 -0.14 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.10 -0.14 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.88 -0.13 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.70 -0.09 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.54 -0.09 39 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.41 -0.08 39 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.31 -0.07 39 0 16 0
30JUL26 15.00 C 0.29 0.29 0.29 0.23 -0.06 39 3 55 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 145 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 -0.18 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.18 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 -0.18 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 -0.18 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 -0.18 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 -0.16 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.16 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 -0.15 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.15 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.17 -0.13 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.12 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.11 38 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.10 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.09 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.07 38 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.62 -0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.42 -0.18 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.24 -0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 -0.17 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.18 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.17 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.26 -0.16 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.15 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 -0.15 39 0 0 0
30DEC26 12.50 C 1.35 1.35 1.35 1.52 -0.14 39 4 4 +4
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.14 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 -0.13 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.12 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 -0.12 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.10 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 -0.10 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 -0.09 38 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 -0.08 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.07 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.06 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 -0.18 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.62 -0.18 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.44 -0.19 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.28 -0.18 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 -0.18 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.81 -0.17 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 -0.17 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.26 -0.17 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 -0.16 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 -0.15 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.61 -0.15 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.43 -0.14 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 -0.13 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 -0.12 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.12 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.11 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 -0.11 38 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 -0.10 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.09 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 -0.08 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.07 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.06 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 101 0
TOTAL CALL 82 9,828 -16
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 71 0
29APR26 12.00 P 0.21 0.21 0.17 0.15 +0.03 41 120 267 -30
29APR26 12.50 P 0.38 0.38 0.38 0.41 +0.06 38 1 217 -1
29APR26 13.00 P 0.00 0.00 0.00 0.83 +0.13 39 0 225 0
29APR26 13.50 P 0.00 0.00 0.00 1.31 +0.17 0 0 90 0
29APR26 14.00 P 0.00 0.00 0.00 1.81 +0.18 0 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.31 +0.18 0 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.81 +0.18 0 0 62 -44
29APR26 15.50 P 0.00 0.00 0.00 3.31 +0.18 0 0 8 -67
29APR26 16.00 P 0.00 0.00 0.00 3.81 +0.18 0 0 21 0
29APR26 16.50 P 0.00 0.00 0.00 4.31 +0.18 0 0 27 0
29APR26 17.00 P 0.00 0.00 0.00 4.81 +0.18 0 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.31 +0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.81 +0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.81 +0.18 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.81 +0.18 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 42 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 56 0
28MAY26 11.50 P 0.27 0.27 0.27 0.27 +0.05 38 2 66 +1
28MAY26 12.00 P 0.45 0.45 0.45 0.47 +0.07 38 1 50 0
28MAY26 12.50 P 0.00 0.00 0.00 0.75 +0.11 39 0 74 0
28MAY26 13.00 P 1.00 1.00 1.00 1.06 +0.12 38 1 101 +1
28MAY26 13.50 P 0.00 0.00 0.00 1.45 +0.15 38 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 1.88 +0.16 38 0 83 0
28MAY26 14.50 P 0.00 0.00 0.00 2.34 +0.17 38 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.82 +0.18 38 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 +0.18 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.81 +0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.31 +0.18 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.81 +0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.31 +0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.81 +0.18 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.04 38 0 6 0
29JUN26 12.00 P 0.70 0.70 0.70 0.68 +0.06 38 1 36 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.96 +0.08 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.26 +0.09 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.62 +0.11 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.01 +0.12 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 +0.14 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 +0.15 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.35 +0.16 38 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 +0.17 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 +0.18 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 +0.18 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.31 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.81 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.81 +0.18 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.81 +0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.81 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.81 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.81 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.81 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.81 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.81 +0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 0.00 39 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 0.00 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.30 +0.02 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.44 +0.03 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.62 +0.04 39 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.82 +0.02 37 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.12 +0.08 39 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.42 +0.07 38 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.77 +0.09 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.14 +0.10 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.54 +0.11 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.97 +0.13 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.41 +0.13 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.87 +0.15 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.34 +0.15 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.83 +0.17 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.31 +0.16 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 38 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 +0.01 38 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 +0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 +0.04 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 +0.05 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 +0.06 38 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.35 +0.08 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 +0.10 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.13 +0.10 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.55 +0.11 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.99 +0.13 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 +0.13 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.89 +0.14 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.36 +0.15 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.84 +0.16 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.32 +0.16 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.31 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.81 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.81 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.81 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.81 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.81 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.81 +0.18 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.81 +0.18 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 0.00 39 0 0 0
30DEC26 9.50 P 0.33 0.33 0.33 0.40 +0.02 39 10 10 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 +0.02 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.04 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 +0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 +0.05 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.06 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 +0.07 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.09 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 +0.09 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 +0.10 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 +0.11 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.03 +0.12 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 +0.13 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.93 +0.13 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.40 +0.15 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.87 +0.15 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.35 +0.16 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.83 +0.16 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.81 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.81 +0.18 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.81 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.81 +0.18 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.81 +0.18 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
30MAR27 10.50 P 0.68 0.68 0.68 0.87 -0.02 38 1 1 +1
30MAR27 11.00 P 0.80 0.80 0.80 1.08 -0.02 38 1 1 +1
30MAR27 11.50 P 0.00 0.00 0.00 1.34 +0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.88 +0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.17 +0.03 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.49 +0.04 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.18 +0.06 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.55 +0.06 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.94 +0.08 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 +0.09 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.74 +0.08 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.17 +0.10 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.60 +0.10 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.04 +0.11 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.49 +0.12 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.95 +0.13 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.41 +0.13 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.88 +0.14 38 0 0 0
TOTAL PUT 138 4,223 -127
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$ 157.90
29APR26 137.50 C 0.00 0.00 0.00 20.50 - 55 0 0 -
29APR26 140.00 C 0.00 0.00 0.00 18.07 - 55 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 15.69 -2.23 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 13.39 -2.22 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 11.20 -2.20 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 9.18 -2.14 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 7.34 -2.05 55 0 4 0
29APR26 155.00 C 5.40 5.40 4.58 5.72 -1.93 55 8 34 +3
29APR26 157.50 C 3.75 4.39 3.67 4.33 -1.96 55 18 70 +18
29APR26 160.00 C 3.14 3.14 2.50 3.10 -1.73 54 5 47 0
29APR26 162.50 C 1.20 2.20 1.20 2.22 -1.35 54 20 24 +12
29APR26 165.00 C 1.10 1.10 0.80 1.54 -1.11 55 8 97 +7
29APR26 167.50 C 0.58 0.58 0.52 1.04 -0.90 55 16 119 -15
29APR26 170.00 C 0.44 0.44 0.42 0.68 -0.71 55 30 82 +15
29APR26 172.50 C 0.00 0.00 0.00 0.43 -0.54 55 0 244 0
29APR26 175.00 C 0.00 0.00 0.00 0.26 -0.40 55 0 176 0
29APR26 177.50 C 0.00 0.00 0.00 0.17 -0.27 56 0 113 0
29APR26 180.00 C 0.29 0.29 0.19 0.10 -0.19 56 41 138 +41
29APR26 182.50 C 0.00 0.00 0.00 0.06 -0.14 56 0 96 0
29APR26 185.00 C 0.00 0.00 0.00 0.03 -0.09 56 0 97 0
29APR26 187.50 C 0.00 0.00 0.00 0.02 -0.06 57 0 525 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 92 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 59 0
29APR26 195.00 C 0.02 0.02 0.02 0.01 -0.01 64 3 65 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 373 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 464 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 90 0 112 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 118 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 129 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 138 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 148 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 157 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 165 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 174 0 59 0
28MAY26 137.50 C 0.00 0.00 0.00 23.28 - 53 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 21.37 - 53 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 19.54 - 53 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 17.81 -1.86 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 16.17 -1.81 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 14.63 -1.74 53 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 13.19 -1.67 53 0 0 0
28MAY26 155.00 C 11.39 11.39 11.39 11.90 -1.54 53 1 1 +1
28MAY26 157.50 C 9.87 10.00 9.87 10.59 -1.25 53 3 3 +3
28MAY26 160.00 C 0.00 0.00 0.00 9.37 -1.54 52 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 8.25 -1.45 52 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 7.22 -1.35 52 0 31 0
28MAY26 167.50 C 0.00 0.00 0.00 6.38 -1.16 52 0 108 0
28MAY26 170.00 C 5.40 5.40 4.15 5.61 -1.06 52 60 70 +28
28MAY26 172.50 C 0.00 0.00 0.00 4.92 -0.98 52 0 15 0
28MAY26 175.00 C 3.50 4.10 3.50 4.30 -0.91 52 2 72 +1
28MAY26 177.50 C 0.00 0.00 0.00 3.74 -0.84 52 0 41 0
28MAY26 180.00 C 2.70 2.78 2.37 3.25 -0.76 52 49 73 +48
28MAY26 182.50 C 0.00 0.00 0.00 2.81 -0.70 52 0 22 0
28MAY26 185.00 C 1.85 1.85 1.60 2.43 -0.63 52 6 158 -1
28MAY26 187.50 C 1.49 1.49 1.49 2.09 -0.65 52 6 23 +6
28MAY26 190.00 C 1.21 1.21 1.21 1.79 -0.59 52 30 31 +28
28MAY26 192.50 C 1.20 1.20 1.09 1.53 -0.53 52 120 120 +116
28MAY26 195.00 C 1.08 1.10 1.05 1.31 -0.46 52 42 49 -13
28MAY26 197.50 C 0.00 0.00 0.00 1.11 -0.42 52 0 17 0
28MAY26 200.00 C 0.00 0.00 0.00 0.96 -0.35 53 0 55 0
28MAY26 205.00 C 0.80 0.80 0.80 0.70 -0.26 53 1 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.49 -0.21 53 0 106 0
28MAY26 215.00 C 0.47 0.47 0.47 0.35 -0.15 53 3 55 -3
28MAY26 220.00 C 0.00 0.00 0.00 0.25 -0.12 53 0 28 0
28MAY26 225.00 C 0.00 0.00 0.00 0.17 -0.09 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 0.12 -0.06 53 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 137.50 C 0.00 0.00 0.00 25.39 - 53 0 0 -
29JUN26 140.00 C 0.00 0.00 0.00 23.71 - 53 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 22.04 -1.86 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 20.53 -1.73 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 19.06 -1.72 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 17.62 -1.69 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 16.30 -1.62 52 0 0 0
29JUN26 155.00 C 13.54 13.54 13.54 14.94 -1.78 52 10 10 +10
29JUN26 157.50 C 12.42 12.42 12.42 13.91 -1.54 53 10 25 +10
29JUN26 160.00 C 0.00 0.00 0.00 12.80 -1.48 52 0 0 0
29JUN26 162.50 C 11.00 11.00 10.00 11.68 -1.47 52 3 3 +3
29JUN26 165.00 C 0.00 0.00 0.00 10.72 -1.37 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 9.76 -1.33 52 0 59 0
29JUN26 170.00 C 8.35 8.35 7.50 8.92 -1.08 52 142 48 -26
29JUN26 172.50 C 0.00 0.00 0.00 8.10 -1.19 52 0 61 0
29JUN26 175.00 C 6.42 6.42 6.30 7.39 -1.08 52 3 65 0
29JUN26 177.50 C 0.00 0.00 0.00 6.72 -1.01 52 0 25 0
29JUN26 180.00 C 5.30 6.00 5.25 6.30 -0.76 53 50 104 +50
29JUN26 182.50 C 0.00 0.00 0.00 5.77 -0.85 53 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 5.23 -0.86 53 0 81 0
29JUN26 187.50 C 0.00 0.00 0.00 4.71 -0.84 53 0 120 0
29JUN26 190.00 C 3.90 3.90 3.90 4.31 -0.71 53 3 43 +2
29JUN26 192.50 C 0.00 0.00 0.00 3.91 -0.68 53 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 3.51 -0.69 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 3.18 -0.62 53 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 2.89 -0.53 53 0 45 0
29JUN26 205.00 C 1.90 1.90 1.90 2.31 -0.53 53 3 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.85 -0.38 52 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 1.51 -0.39 53 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 1.24 -0.29 53 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.97 -0.28 52 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.79 -0.21 52 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.62 -0.20 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.50 -0.14 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.39 -0.14 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.32 -0.10 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.25 -0.09 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.19 -0.08 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 130 0
30JUL26 137.50 C 0.00 0.00 0.00 27.51 - 52 0 0 -
30JUL26 140.00 C 0.00 0.00 0.00 25.88 - 52 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 24.41 - 52 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 22.98 - 52 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 21.54 -1.92 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 20.25 -1.78 52 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 19.10 -1.69 52 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 17.85 -1.74 52 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 16.77 -1.60 52 0 15 0
30JUL26 160.00 C 14.35 15.05 13.49 15.68 -1.50 52 165 180 +165
30JUL26 162.50 C 13.67 13.98 12.54 14.62 -1.47 52 137 137 +135
30JUL26 165.00 C 12.73 12.73 12.73 13.67 -1.20 52 10 86 +6
30JUL26 167.50 C 11.41 12.18 11.41 12.74 -1.53 52 20 95 +20
30JUL26 170.00 C 0.00 0.00 0.00 12.04 -1.30 52 0 35 0
30JUL26 172.50 C 0.00 0.00 0.00 11.06 -1.39 52 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 10.28 -1.35 52 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 9.32 -1.54 51 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 8.91 -1.50 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 8.43 -0.72 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 7.79 -1.24 52 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 7.28 -1.08 52 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 6.72 -0.65 52 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 6.22 -1.08 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 5.74 -1.03 52 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 5.35 -0.71 52 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 4.95 -0.88 52 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 4.05 -0.98 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.59 -0.70 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 2.92 -0.69 51 0 0 0
30JUL26 220.00 C 2.50 2.50 2.50 2.58 -0.56 52 2 9 +2
30JUL26 225.00 C 0.00 0.00 0.00 2.18 -0.53 52 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 31.90 - 52 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 30.37 - 52 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 29.24 -1.74 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 27.60 -1.99 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 26.59 -1.62 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 25.40 -1.60 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 24.21 -1.60 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 22.64 -1.98 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 21.97 -1.25 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 20.88 -1.51 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 19.54 -1.78 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 18.48 -1.36 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 17.38 -1.67 51 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 16.58 -1.62 51 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 15.92 -1.39 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 15.00 -1.48 51 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 14.22 -1.46 52 0 700 0
29SEP26 180.00 C 11.98 11.98 11.98 13.44 -1.44 52 2 124 -2
29SEP26 182.50 C 0.00 0.00 0.00 13.43 -1.30 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 12.95 -1.11 54 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 12.29 -1.11 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.56 -1.18 53 0 710 0
29SEP26 192.50 C 0.00 0.00 0.00 10.97 -1.11 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 10.43 -0.99 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 9.90 -0.95 53 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 9.41 -0.93 53 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 8.38 -0.95 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.55 -0.53 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 6.80 -0.75 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 6.05 -0.55 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 5.27 -0.60 53 0 0 0
29SEP26 230.00 C 5.00 5.00 5.00 4.88 -0.43 53 1 51 +1
29SEP26 235.00 C 0.00 0.00 0.00 4.34 -0.45 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 3.87 -0.39 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 3.39 -0.43 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.11 -0.35 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 2.73 -0.36 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.40 -0.33 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.16 -0.32 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.91 -0.32 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.69 -0.30 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.58 -0.23 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.37 -0.23 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.21 -0.23 53 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.07 -0.21 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.00 -0.16 53 0 76 0
30DEC26 137.50 C 0.00 0.00 0.00 36.72 - 51 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 35.37 - 51 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 34.02 -1.76 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.78 -1.66 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.62 -1.63 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 30.47 -1.62 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 29.32 -1.62 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.16 -1.63 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 27.05 -1.59 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.02 -1.59 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.44 -1.14 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 24.48 -1.45 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.06 -1.91 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.19 -1.35 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 21.34 -1.50 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 20.57 -1.25 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 19.55 -1.59 51 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 19.54 -1.50 52 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 18.91 -1.33 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 18.10 -1.34 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 17.43 -1.21 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 16.80 -1.14 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 16.17 -1.14 52 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 15.08 -1.60 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 14.90 -1.15 52 0 1 0
30DEC26 200.00 C 13.65 13.65 13.65 14.27 -1.15 52 1 15 0
30DEC26 205.00 C 0.00 0.00 0.00 13.17 -0.99 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 12.21 -0.95 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 11.24 -0.96 52 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 9.98 -0.93 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.27 -0.75 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.83 -0.78 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 7.88 -0.76 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.19 -0.76 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.70 -0.59 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.39 -0.61 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 5.70 -0.60 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.36 -0.62 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 4.82 -0.49 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.48 -0.45 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.13 -0.46 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.79 -0.46 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.45 -0.46 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.22 -0.34 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.99 -0.34 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.76 -0.34 51 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 40.33 - 50 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 39.01 - 50 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 37.74 - 50 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 36.62 -1.67 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 35.49 -1.68 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.37 -1.68 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.24 -1.68 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.11 -1.69 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.19 -1.49 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.31 -1.26 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 29.23 -1.64 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.41 -1.50 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.51 -1.46 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.63 -1.44 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 25.79 -1.41 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.98 -1.38 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 24.48 -1.06 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.72 -1.32 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.45 -1.83 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.34 -0.71 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.93 -2.03 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.18 -1.36 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.58 -1.83 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.99 -1.77 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.95 -0.62 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 18.34 -1.21 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 17.12 -0.68 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.92 -0.69 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.55 -0.99 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.06 -1.02 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 12.75 -0.99 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.85 -1.00 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.13 -0.82 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.47 -0.81 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.80 -0.82 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.14 -0.82 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.48 -0.81 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.01 -0.64 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.53 -0.65 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.06 -0.65 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.59 -0.65 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 6.11 -0.65 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 5.76 -0.53 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.43 -0.50 50 0 15 0
TOTAL CALL 1,034 19,836 +671
29APR26 137.50 P 0.40 0.40 0.22 0.06 - 56 27 27 -
29APR26 140.00 P 0.56 0.56 0.56 0.13 - 56 4 4 -
29APR26 142.50 P 0.00 0.00 0.00 0.25 -0.02 56 0 385 0
29APR26 145.00 P 0.84 0.84 0.84 0.46 -0.01 56 5 174 0
29APR26 147.50 P 0.00 0.00 0.00 0.78 +0.01 56 0 45 0
29APR26 150.00 P 2.44 2.65 1.88 1.26 +0.06 56 11 476 +9
29APR26 152.50 P 0.00 0.00 0.00 1.95 +0.16 56 0 82 0
29APR26 155.00 P 3.50 4.42 3.00 2.80 +0.23 56 47 113 -29
29APR26 157.50 P 4.19 4.41 4.19 3.90 +0.37 55 10 75 -1
29APR26 160.00 P 7.37 8.50 5.00 5.08 +0.52 53 20 221 -10
29APR26 162.50 P 0.00 0.00 0.00 6.84 +0.99 55 0 64 0
29APR26 165.00 P 9.20 9.20 9.20 8.65 +1.08 55 1 281 -1
29APR26 167.50 P 0.00 0.00 0.00 10.63 +1.29 55 0 106 0
29APR26 170.00 P 14.30 16.50 14.30 12.40 +1.13 45 61 210 -46
29APR26 172.50 P 17.50 17.50 17.50 15.00 +1.66 55 1 242 0
29APR26 175.00 P 0.00 0.00 0.00 17.33 +1.81 55 0 215 0
29APR26 177.50 P 0.00 0.00 0.00 19.72 +1.92 55 0 39 0
29APR26 180.00 P 0.00 0.00 0.00 22.83 +2.68 85 0 116 0
29APR26 182.50 P 0.00 0.00 0.00 24.63 +2.09 56 0 43 0
29APR26 185.00 P 0.00 0.00 0.00 27.11 +2.13 56 0 54 0
29APR26 187.50 P 0.00 0.00 0.00 29.60 +2.16 0 0 538 0
29APR26 190.00 P 0.00 0.00 0.00 32.10 +2.18 0 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 34.60 +2.20 0 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 37.10 +2.20 0 0 24 0
29APR26 197.50 P 0.00 0.00 0.00 39.60 +2.20 0 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 42.10 +2.20 0 0 35 0
29APR26 205.00 P 0.00 0.00 0.00 47.10 +2.20 0 0 5 0
29APR26 210.00 P 0.00 0.00 0.00 52.10 +2.20 0 0 20 -29
29APR26 215.00 P 0.00 0.00 0.00 57.10 +2.20 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.10 +2.20 0 0 0 -29
29APR26 225.00 P 0.00 0.00 0.00 67.10 +2.20 0 0 0 -7
29APR26 230.00 P 0.00 0.00 0.00 72.10 +2.20 0 0 35 0
29APR26 235.00 P 0.00 0.00 0.00 77.10 +2.20 0 0 25 0
29APR26 240.00 P 0.00 0.00 0.00 82.10 +2.20 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 87.10 +2.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 92.10 +2.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 97.10 +2.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 102.10 +2.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 107.10 +2.20 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 112.10 +2.20 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 117.10 +2.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 122.10 +2.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 127.10 +2.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 132.10 +2.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 137.10 +2.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 142.10 +2.20 0 0 0 0
28MAY26 137.50 P 3.68 4.00 3.56 2.66 - 54 65 65 -
28MAY26 140.00 P 4.69 4.69 4.69 3.27 - 54 2 2 -
28MAY26 142.50 P 5.55 5.55 5.55 3.95 - 54 1 1 -
28MAY26 145.00 P 5.00 5.00 5.00 4.76 +0.39 54 5 327 +5
28MAY26 147.50 P 0.00 0.00 0.00 5.62 +0.40 54 0 17 0
28MAY26 150.00 P 7.00 8.00 7.00 6.62 +0.52 54 3 40 +3
28MAY26 152.50 P 0.00 0.00 0.00 7.62 +0.50 54 0 20 0
28MAY26 155.00 P 9.70 10.50 9.40 8.71 +0.69 53 4 70 +2
28MAY26 157.50 P 0.00 0.00 0.00 9.89 +0.65 53 0 70 0
28MAY26 160.00 P 11.50 11.50 11.50 11.08 +0.66 52 2 213 0
28MAY26 162.50 P 12.78 14.44 12.78 12.52 +0.81 52 14 158 0
28MAY26 165.00 P 14.07 14.07 14.07 14.01 +0.87 52 5 128 +5
28MAY26 167.50 P 0.00 0.00 0.00 15.85 +1.27 53 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 17.56 +1.12 53 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 19.35 +1.20 53 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 21.20 +1.26 53 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 23.15 +1.39 53 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 25.11 +1.40 53 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 27.19 +1.52 53 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 29.59 +1.86 55 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 31.88 +2.27 57 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 34.06 +2.23 57 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 36.08 +2.04 55 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 38.64 +2.18 58 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 40.90 +2.37 58 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 43.43 +2.58 60 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 48.11 +2.36 61 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 53.02 +2.43 64 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 57.99 +2.64 68 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 62.87 +2.68 70 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 67.61 +2.38 69 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 72.10 +2.18 0 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 77.10 +2.20 0 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 82.10 +2.20 0 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 87.10 +2.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 92.10 +2.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 97.10 +2.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 102.10 +2.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 107.10 +2.20 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 112.10 +2.20 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 117.10 +2.20 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 122.10 +2.20 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 127.10 +2.20 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 132.10 +2.20 0 0 0 0
29JUN26 137.50 P 7.00 7.00 7.00 5.82 - 53 2 2 -
29JUN26 140.00 P 0.00 0.00 0.00 6.70 - 53 0 0 -
29JUN26 142.50 P 8.67 8.72 8.67 7.58 +0.38 54 2 65 +2
29JUN26 145.00 P 0.00 0.00 0.00 8.62 +0.51 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 9.63 +0.44 53 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 10.67 +0.53 53 0 12 0
29JUN26 152.50 P 12.73 13.24 12.73 11.73 +0.51 52 18 59 +18
29JUN26 155.00 P 0.00 0.00 0.00 13.03 +0.65 53 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 14.32 +0.71 53 0 20 0
29JUN26 160.00 P 16.37 17.70 16.37 15.67 +0.76 52 5 102 -2
29JUN26 162.50 P 0.00 0.00 0.00 17.11 +0.92 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.62 +0.87 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 20.21 +1.10 52 0 81 0
29JUN26 170.00 P 0.00 0.00 0.00 22.45 +1.59 54 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 24.00 +1.35 54 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 25.93 +1.56 54 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 27.65 +1.68 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 29.42 +1.63 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 31.40 +1.74 53 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 33.70 +2.11 55 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 35.45 +1.90 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 37.62 +2.02 54 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 39.80 +2.14 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 41.82 +2.07 54 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 44.01 +2.13 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 46.40 +2.31 56 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 50.26 +1.70 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 55.55 +2.50 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 60.00 +2.33 57 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 64.76 +2.39 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 69.61 +2.50 59 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 73.60 +2.14 50 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 79.17 +2.48 60 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 83.72 +2.01 57 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 88.35 +2.09 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 93.27 +2.12 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 98.20 +2.13 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 103.14 +2.14 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.10 +1.84 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 113.31 +2.44 62 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 118.03 +1.86 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 123.00 +2.18 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 127.98 +2.19 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 132.96 +2.20 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 137.94 +2.20 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 142.92 +2.20 52 0 0 0
30JUL26 137.50 P 9.44 9.44 8.38 7.96 - 52 5 5 -
30JUL26 140.00 P 0.00 0.00 0.00 8.86 - 52 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 9.91 - 53 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 10.96 - 52 0 0 -
30JUL26 147.50 P 11.80 13.15 11.80 12.04 +0.72 53 2 6 +2
30JUL26 150.00 P 0.00 0.00 0.00 13.17 +0.53 52 0 0 0
30JUL26 152.50 P 14.85 14.85 14.85 14.37 +0.34 52 40 72 -10
30JUL26 155.00 P 0.00 0.00 0.00 15.62 +0.63 52 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 16.99 +0.80 52 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 18.24 +0.63 51 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 19.77 +0.75 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 21.28 +0.97 52 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 22.85 +1.04 52 0 1 0
30JUL26 170.00 P 0.00 0.00 0.00 24.36 +0.80 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.72 +1.54 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 27.77 +0.76 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 30.26 +1.68 53 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 31.37 +0.85 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 33.23 +0.89 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 35.92 +1.86 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 37.21 +1.18 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.19 +1.18 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 41.17 +1.18 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.22 +1.24 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.33 +1.36 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 47.44 +1.37 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 51.70 +1.40 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.14 +1.55 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 60.59 +1.56 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.18 +1.69 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.80 +1.72 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 12.13 - 54 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 13.25 - 54 0 0 -
29SEP26 142.50 P 13.92 13.92 13.92 14.35 +0.59 54 1 25 +1
29SEP26 145.00 P 0.00 0.00 0.00 15.34 +0.37 53 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 16.56 +0.86 53 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 17.72 +0.64 53 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 19.03 +0.75 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 20.26 +0.74 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.61 +0.75 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.10 +0.87 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 24.56 +0.90 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 26.08 +0.96 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 27.61 +0.97 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 29.39 +1.13 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 30.99 +1.06 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 32.72 +1.18 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 34.40 +1.13 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 36.17 +1.22 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 37.97 +1.19 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 40.09 +1.52 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 41.76 +1.36 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 43.59 +1.33 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 45.41 +1.42 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.12 +1.27 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.57 +1.56 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 51.71 +1.74 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 55.80 +1.82 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 60.07 +1.99 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 63.59 +1.51 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.27 +1.69 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 72.65 +1.68 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 77.09 +1.71 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 81.59 +1.83 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 86.15 +1.73 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 90.74 +2.10 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 95.38 +2.09 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 99.89 +1.94 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 104.55 +1.93 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 109.35 +1.96 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 114.11 +1.95 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.92 +1.97 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.78 +2.03 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.65 +2.04 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 133.52 +2.05 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 138.41 +2.06 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 143.33 +2.10 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.05 - 52 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 17.06 - 52 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 18.18 +0.42 52 0 24 0
30DEC26 145.00 P 0.00 0.00 0.00 19.36 +0.45 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 20.85 +0.82 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.96 +0.69 51 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 23.37 +0.74 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.73 +0.84 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 26.05 +0.80 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 27.50 +0.84 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 28.99 +0.88 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 30.51 +0.93 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 32.03 +0.89 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 33.67 +0.85 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 35.48 +0.99 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.28 +1.15 52 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 38.92 +1.07 52 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 40.39 +0.94 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 41.95 +0.93 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.50 +1.56 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 46.02 +1.11 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 47.37 +0.67 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 49.24 +0.52 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 51.11 +1.02 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 52.99 +1.13 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.87 +1.13 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 58.80 +0.95 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 62.84 +1.31 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 66.89 +1.32 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.97 +1.34 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.25 +1.49 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.55 +1.49 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 83.87 +1.51 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.21 +1.53 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.71 +1.66 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.23 +1.67 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 101.75 +1.67 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 106.30 +1.70 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.94 +1.79 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.61 +1.81 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.30 +1.83 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.00 +1.84 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.72 +1.86 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.52 +1.95 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.32 +1.95 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.13 +1.96 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 18.92 - 51 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 20.01 - 51 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 21.14 - 50 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 22.58 +0.53 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 23.82 +0.51 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.10 +0.49 50 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 26.42 +0.48 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 27.83 +0.77 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.25 +0.79 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.59 +0.54 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.05 +0.77 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.86 +0.82 50 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.29 +0.71 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 37.73 +1.75 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 39.38 +1.80 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.06 +1.66 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.72 +0.87 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.75 +1.18 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.16 +0.88 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.88 +0.88 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.61 +0.88 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.35 +0.90 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.22 +1.03 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.10 +1.06 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.99 +1.06 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.88 +1.07 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.66 +1.07 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.50 +1.11 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.56 +1.25 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 73.63 +1.26 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.72 +1.27 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.83 +1.29 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.11 +1.45 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.43 +1.45 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.77 +1.47 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.12 +1.48 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.50 +1.50 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.03 +1.63 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.57 +1.64 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.11 +1.65 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.68 +1.67 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.26 +1.68 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 130.94 +1.78 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.64 +1.81 50 0 0 0
TOTAL PUT 363 14,537 -117
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$ 36.80
29APR26 24.00 C 0.00 0.00 0.00 12.83 -0.08 160 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 11.83 -0.08 146 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.90 -0.04 167 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.90 -0.01 151 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 9.06 +0.15 170 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.90 -0.01 121 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.81 -0.10 53 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 5.81 -0.10 0 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.81 -0.10 0 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 3.90 -0.14 64 0 389 0
29APR26 34.00 C 0.00 0.00 0.00 2.93 -0.05 55 0 368 0
29APR26 35.00 C 1.35 2.14 1.35 1.96 -0.13 42 4 644 0
29APR26 36.00 C 0.74 1.31 0.74 1.21 -0.13 43 292 1,220 +205
29APR26 37.00 C 0.35 0.69 0.28 0.63 -0.13 41 215 2,189 +80
29APR26 38.00 C 0.20 0.31 0.15 0.28 -0.09 41 39 1,547 -8
29APR26 39.00 C 0.07 0.12 0.07 0.11 -0.06 42 25 1,285 -2
29APR26 40.00 C 0.04 0.06 0.04 0.04 -0.03 43 45 1,680 -3
29APR26 41.00 C 0.02 0.02 0.02 0.01 -0.02 42 2 580 -2
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 12 1,059 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,355 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 680 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 962 -1
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 98 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 144 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 156 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 167 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.96 +0.02 86 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.84 -0.07 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.90 -0.04 63 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.98 +0.03 67 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.06 +0.07 67 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.90 -0.11 45 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.09 0.00 55 0 0 0
28MAY26 31.00 C 5.30 5.30 5.30 5.86 -0.22 25 15 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.05 -0.22 39 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.31 -0.11 44 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.50 -0.07 42 0 1,022 0
28MAY26 35.00 C 2.51 2.53 2.50 2.65 -0.26 37 253 1,117 +201
28MAY26 36.00 C 1.96 2.23 1.96 2.20 -0.08 41 45 573 0
28MAY26 37.00 C 1.61 1.61 1.33 1.68 -0.13 41 112 670 -43
28MAY26 38.00 C 1.02 1.21 1.02 1.25 -0.11 40 46 450 0
28MAY26 39.00 C 0.83 0.86 0.75 0.91 -0.11 40 106 483 +49
28MAY26 40.00 C 0.60 0.79 0.54 0.65 -0.09 40 22 729 +9
28MAY26 41.00 C 0.51 0.57 0.40 0.45 -0.08 40 59 314 +27
28MAY26 42.00 C 0.38 0.44 0.30 0.31 -0.06 40 163 377 +98
28MAY26 43.00 C 0.26 0.33 0.21 0.21 -0.05 40 112 646 +16
28MAY26 44.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 304 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 328 0
28MAY26 47.00 C 0.08 0.08 0.08 0.04 -0.01 40 3 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 0.00 42 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.81 -0.11 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.32 -0.10 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.82 -0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.35 -0.08 111 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.83 -0.07 92 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.33 -0.10 87 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.83 -0.10 83 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.31 -0.12 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.83 -0.10 72 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.44 +0.01 107 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.83 -0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.46 +0.03 102 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.90 0.00 90 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.36 -0.07 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.83 -0.11 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.91 -0.03 79 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.99 +0.05 81 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.84 -0.06 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.96 +0.02 67 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.92 -0.03 58 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.04 +0.08 62 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.98 +0.03 52 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.06 +0.05 52 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.14 +0.04 50 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.17 -0.10 46 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 6.18 -0.14 41 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.41 -0.11 42 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.70 -0.08 42 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 3.99 -0.11 41 0 559 0
29JUN26 35.00 C 2.97 3.54 2.97 3.29 -0.25 40 6 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 2.90 -0.06 42 0 516 0
29JUN26 37.00 C 2.08 2.49 2.08 2.43 -0.09 42 60 413 +45
29JUN26 38.00 C 1.93 1.93 1.93 2.03 -0.08 42 109 569 +109
29JUN26 39.00 C 0.00 0.00 0.00 1.67 -0.09 42 0 922 0
29JUN26 40.00 C 1.14 1.14 1.14 1.37 -0.08 42 12 1,033 +12
29JUN26 41.00 C 1.05 1.17 1.00 1.11 -0.06 42 17 363 -7
29JUN26 42.00 C 0.87 1.02 0.85 0.88 -0.07 42 151 1,636 +93
29JUN26 43.00 C 0.65 0.73 0.65 0.71 -0.06 42 101 462 +72
29JUN26 44.00 C 0.00 0.00 0.00 0.57 -0.04 42 0 640 0
29JUN26 45.00 C 0.46 0.46 0.46 0.44 -0.04 42 6 885 -6
29JUN26 46.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 263 0
29JUN26 47.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 223 0
29JUN26 50.00 C 0.19 0.19 0.19 0.12 -0.02 42 1 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 43 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 11.92 -0.05 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.04 +0.07 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.98 -0.04 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.06 -0.09 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.18 -0.15 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.43 -0.06 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.49 -0.02 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.90 -0.04 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.17 -0.11 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.63 -0.11 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.05 -0.10 43 0 46 0
30JUL26 36.00 C 3.65 3.65 3.65 3.54 -0.05 43 1 181 0
30JUL26 37.00 C 2.93 2.93 2.93 3.08 -0.09 43 15 708 +15
30JUL26 38.00 C 0.00 0.00 0.00 2.67 -0.09 43 0 745 0
30JUL26 39.00 C 2.04 2.04 2.04 2.31 -0.10 43 1 55 +1
30JUL26 40.00 C 0.00 0.00 0.00 1.99 -0.07 43 0 10 0
30JUL26 41.00 C 1.57 1.57 1.57 1.70 -0.07 43 1 332 0
30JUL26 42.00 C 0.00 0.00 0.00 1.44 -0.06 43 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 1.22 -0.06 43 0 106 0
30JUL26 44.00 C 0.96 0.96 0.96 1.03 -0.05 43 12 172 0
30JUL26 45.00 C 0.00 0.00 0.00 0.87 -0.05 43 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.73 -0.04 43 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.61 -0.04 43 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 18.84 -0.09 55 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.51 +0.08 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.90 -0.03 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.39 -0.05 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.87 -0.07 53 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.02 +0.07 60 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.99 +0.03 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.14 +0.21 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.17 +0.15 52 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.14 -0.01 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.19 -0.07 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.39 -0.04 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.52 -0.13 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.91 +0.05 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.09 -0.04 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.50 0.00 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 -0.17 43 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.96 -0.34 42 0 311 0
29SEP26 34.00 C 5.63 5.63 5.50 5.59 -0.08 44 75 396 0
29SEP26 35.00 C 4.61 5.12 4.45 5.07 -0.07 44 35 924 0
29SEP26 36.00 C 4.50 4.50 4.50 4.58 -0.07 44 15 273 +15
29SEP26 37.00 C 3.70 3.81 3.70 4.14 -0.07 44 106 382 +105
29SEP26 38.00 C 3.65 3.65 3.23 3.73 -0.07 44 120 252 +15
29SEP26 39.00 C 3.00 3.00 3.00 3.37 -0.01 44 15 322 0
29SEP26 40.00 C 2.60 2.60 2.60 3.04 -0.13 44 1 414 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.74 -0.08 45 0 584 0
29SEP26 42.00 C 2.20 2.20 2.20 2.47 -0.08 45 1 56 0
29SEP26 43.00 C 0.00 0.00 0.00 2.20 -0.07 45 0 209 0
29SEP26 44.00 C 1.84 1.84 1.84 1.96 -0.06 45 4 386 +4
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.06 45 0 292 0
29SEP26 46.00 C 1.63 1.63 1.63 1.54 -0.06 45 2 140 0
29SEP26 47.00 C 1.22 1.22 1.22 1.38 -0.05 44 2 122 +2
29SEP26 48.00 C 0.00 0.00 0.00 1.22 -0.05 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.04 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.96 -0.04 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.03 44 0 36 0
29SEP26 55.00 C 0.54 0.63 0.54 0.51 -0.02 44 2 121 -1
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.02 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 67 0
29SEP26 62.50 C 0.26 0.26 0.26 0.19 -0.01 44 1 58 +1
30DEC26 22.00 C 0.00 0.00 0.00 15.20 +0.10 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.16 -0.10 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.31 -0.11 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.58 -0.04 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.00 +0.16 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.94 -0.14 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.41 +0.08 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.73 +0.10 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.91 -0.07 43 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.32 -0.06 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.70 -0.06 43 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.20 +0.03 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.61 -0.07 43 0 47 0
30DEC26 35.00 C 5.76 5.76 5.76 6.12 -0.06 43 15 107 +15
30DEC26 36.00 C 5.42 5.42 5.15 5.70 -0.04 44 30 221 +15
30DEC26 37.00 C 5.22 5.37 4.80 5.28 -0.04 44 170 273 +150
30DEC26 38.00 C 4.64 4.64 4.38 4.88 -0.04 44 31 285 +15
30DEC26 39.00 C 4.48 4.48 4.48 4.51 -0.05 44 16 92 0
30DEC26 40.00 C 0.00 0.00 0.00 4.18 -0.04 44 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 3.86 -0.05 44 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 3.59 -0.03 45 0 825 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 -0.03 45 0 851 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 -0.03 45 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 2.74 -0.07 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.52 -0.06 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.32 -0.07 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.07 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 -0.05 44 0 512 0
30DEC26 50.00 C 1.85 1.85 1.85 1.79 -0.06 44 5 104 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.42 -0.06 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.16 -0.04 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 -0.04 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 -0.03 44 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 203 0
30MAR27 24.00 C 0.00 0.00 0.00 13.94 -0.30 45 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 13.22 -0.25 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.44 -0.29 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.78 +0.03 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.09 +0.02 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.36 -0.05 44 0 0 0
30MAR27 30.00 C 9.90 9.90 9.90 9.75 -0.03 44 3 3 +3
30MAR27 31.00 C 0.00 0.00 0.00 9.13 -0.07 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.58 -0.15 43 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.22 +0.11 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.58 -0.11 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.25 +0.04 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.80 +0.03 45 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.29 -0.01 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.90 -0.01 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.54 -0.01 44 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 5.23 +0.03 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.90 +0.01 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.60 +0.01 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 -0.01 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.98 -0.07 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.78 +0.11 45 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.52 -0.06 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.27 -0.05 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.07 +0.03 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.79 -0.11 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.05 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.19 -0.10 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.89 +0.02 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.60 +0.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.34 +0.01 44 0 0 0
30MAR27 62.50 C 1.12 1.12 1.12 1.10 -0.02 44 1 56 0
TOTAL CALL 2,713 56,385 +1,305
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 655 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 950 0
29APR26 29.00 P 0.01 0.01 0.01 0.01 0.00 86 4 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,966 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 865 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 812 0
29APR26 33.00 P 0.06 0.06 0.03 0.01 -0.01 43 8 1,522 -2
29APR26 34.00 P 0.12 0.15 0.08 0.04 -0.02 42 64 1,778 +54
29APR26 35.00 P 0.29 0.36 0.16 0.14 -0.03 42 90 647 -85
29APR26 36.00 P 0.60 0.72 0.34 0.37 -0.05 41 260 1,502 -45
29APR26 37.00 P 1.34 1.34 0.76 0.80 -0.03 40 27 1,724 -5
29APR26 38.00 P 2.14 2.14 1.90 1.49 +0.03 42 21 1,128 -21
29APR26 39.00 P 2.80 2.80 2.80 2.27 -0.04 38 10 829 -10
29APR26 40.00 P 3.98 3.98 3.19 3.22 +0.07 40 9 879 0
29APR26 41.00 P 0.00 0.00 0.00 4.29 +0.05 64 0 745 0
29APR26 42.00 P 0.00 0.00 0.00 5.28 +0.06 73 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 6.39 +0.11 100 0 525 0
29APR26 44.00 P 7.31 7.31 7.31 7.20 -0.11 0 1 691 -16
29APR26 45.00 P 0.00 0.00 0.00 8.25 +0.15 94 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 9.40 +0.03 132 0 180 0
29APR26 47.00 P 0.00 0.00 0.00 10.20 -0.17 0 0 201 0
29APR26 48.00 P 0.00 0.00 0.00 11.20 -0.02 0 0 65 0
29APR26 49.00 P 0.00 0.00 0.00 12.20 +0.10 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.20 -0.13 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.70 +0.07 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.20 -0.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.70 +0.07 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.20 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.70 +0.10 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 40 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,495 0
28MAY26 29.00 P 0.10 0.10 0.10 0.05 -0.01 40 1 564 0
28MAY26 30.00 P 0.13 0.13 0.13 0.10 -0.01 40 2 339 0
28MAY26 31.00 P 0.26 0.29 0.26 0.18 -0.02 40 4 273 +1
28MAY26 32.00 P 0.50 0.51 0.37 0.32 -0.02 40 5 485 +4
28MAY26 33.00 P 0.54 0.75 0.47 0.50 -0.04 40 140 729 +65
28MAY26 34.00 P 0.92 1.06 0.69 0.75 -0.05 39 101 543 +68
28MAY26 35.00 P 1.25 1.43 1.00 1.08 -0.03 39 129 686 +52
28MAY26 36.00 P 1.60 1.98 1.45 1.51 -0.03 39 172 846 +98
28MAY26 37.00 P 2.00 2.60 1.89 2.02 -0.03 38 309 740 +173
28MAY26 38.00 P 3.14 3.14 2.47 2.61 -0.04 38 181 705 +169
28MAY26 39.00 P 3.16 3.16 3.16 3.32 +0.03 38 5 326 +5
28MAY26 40.00 P 4.80 4.80 4.67 4.09 -0.04 38 3 553 +3
28MAY26 41.00 P 0.00 0.00 0.00 4.92 -0.08 38 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 5.79 +0.04 37 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 6.69 +0.05 36 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 7.53 +0.05 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.62 +0.23 39 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.52 +0.09 0 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 10.36 -0.01 0 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.53 +0.14 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 12.52 +0.24 0 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 13.52 +0.19 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.82 +0.08 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.37 +0.15 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.87 +0.16 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.41 +0.11 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.70 +0.01 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 77 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 69 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 51 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 43 0 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 43 0 288 0
29JUN26 27.00 P 0.18 0.18 0.18 0.11 0.00 42 5 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 0.00 42 0 428 0
29JUN26 29.00 P 0.41 0.41 0.34 0.28 0.00 42 3 734 0
29JUN26 30.00 P 0.42 0.42 0.42 0.42 0.00 42 15 2,438 0
29JUN26 31.00 P 0.76 0.76 0.59 0.60 -0.01 42 16 847 +15
29JUN26 32.00 P 1.04 1.04 0.80 0.83 -0.02 42 6 738 +6
29JUN26 33.00 P 1.37 1.37 1.28 1.09 -0.03 41 31 752 +16
29JUN26 34.00 P 1.72 1.72 1.66 1.42 -0.03 41 19 1,532 +15
29JUN26 35.00 P 1.97 1.97 1.97 1.83 +0.02 41 17 2,543 0
29JUN26 36.00 P 2.20 2.70 2.20 2.30 +0.03 41 67 1,990 +62
29JUN26 37.00 P 2.80 3.20 2.77 2.83 +0.01 41 127 4,238 -37
29JUN26 38.00 P 3.91 3.91 3.91 3.42 +0.02 41 15 2,790 -15
29JUN26 39.00 P 0.00 0.00 0.00 4.06 +0.01 41 0 808 0
29JUN26 40.00 P 0.00 0.00 0.00 4.78 -0.05 41 0 437 0
29JUN26 41.00 P 0.00 0.00 0.00 5.73 +0.21 45 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.54 +0.24 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.33 +0.10 45 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.11 +0.01 43 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.06 +0.08 45 0 1,018 0
29JUN26 46.00 P 0.00 0.00 0.00 10.13 +0.29 50 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.75 +0.01 41 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.88 +0.21 49 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.66 +0.03 41 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.52 -0.06 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.05 +0.02 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.49 +0.02 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.96 +0.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.41 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.04 +0.13 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 0.00 43 0 66 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 0.00 43 0 111 0
30JUL26 27.00 P 0.00 0.00 0.00 0.28 0.00 43 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.40 0.00 43 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.56 0.00 43 0 171 0
30JUL26 30.00 P 0.94 0.94 0.92 0.76 0.00 43 3 165 +3
30JUL26 31.00 P 1.08 1.08 1.08 1.00 -0.01 43 1 120 +1
30JUL26 32.00 P 0.00 0.00 0.00 1.26 -0.02 43 0 342 0
30JUL26 33.00 P 0.00 0.00 0.00 1.60 +0.01 43 0 59 0
30JUL26 34.00 P 2.22 2.22 2.22 1.95 +0.03 42 4 193 +4
30JUL26 35.00 P 0.00 0.00 0.00 2.36 0.00 42 0 1,187 0
30JUL26 36.00 P 0.00 0.00 0.00 2.87 +0.05 42 0 318 0
30JUL26 37.00 P 0.00 0.00 0.00 3.41 +0.02 42 0 657 0
30JUL26 38.00 P 0.00 0.00 0.00 3.97 0.00 42 0 70 0
30JUL26 39.00 P 0.00 0.00 0.00 4.61 -0.03 42 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 5.31 +0.02 42 0 57 0
30JUL26 41.00 P 0.00 0.00 0.00 6.04 +0.03 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.82 +0.01 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.82 +0.11 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.62 +0.25 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.35 +0.05 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.27 +0.12 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.08 +0.03 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 0.00 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 0.00 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 267 0
29SEP26 25.00 P 0.49 0.49 0.49 0.40 0.00 44 1 313 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.54 0.00 44 0 124 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 -0.01 44 0 111 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.01 44 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.15 0.00 44 0 226 0
29SEP26 30.00 P 0.00 0.00 0.00 1.43 -0.01 45 0 1,559 0
29SEP26 31.00 P 2.01 2.01 1.93 1.71 -0.04 44 3 2,469 +3
29SEP26 32.00 P 0.00 0.00 0.00 2.07 +0.01 44 0 2,922 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 -0.03 44 0 475 0
29SEP26 34.00 P 3.21 3.21 2.83 2.88 -0.01 44 153 2,277 +116
29SEP26 35.00 P 0.00 0.00 0.00 3.35 +0.02 44 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 3.85 0.00 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 4.40 0.00 44 0 2,415 0
29SEP26 38.00 P 0.00 0.00 0.00 5.00 +0.01 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.62 +0.01 44 0 179 0
29SEP26 40.00 P 6.75 6.75 6.75 6.28 +0.01 44 15 195 +15
29SEP26 41.00 P 0.00 0.00 0.00 6.97 +0.01 44 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.69 +0.01 44 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.44 +0.01 44 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.22 +0.02 44 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.04 -0.04 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.98 +0.09 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.80 +0.08 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.47 -0.13 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.53 +0.11 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.40 +0.11 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.71 +0.18 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.90 +0.05 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.09 -0.12 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.57 -0.05 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.09 +0.05 45 0 0 0
30DEC26 22.00 P 0.41 0.41 0.41 0.38 0.00 44 1 305 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 63 0
30DEC26 24.00 P 0.80 0.80 0.80 0.66 0.00 44 2 70 +2
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.01 44 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 0.00 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 0.00 45 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 -0.01 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.86 -0.01 45 0 91 0
30DEC26 30.00 P 2.45 2.45 2.45 2.19 -0.03 44 1 566 +1
30DEC26 31.00 P 2.77 2.80 2.77 2.54 -0.04 44 10 693 +10
30DEC26 32.00 P 3.21 3.22 3.20 2.93 -0.04 44 58 1,194 +58
30DEC26 33.00 P 3.66 3.67 3.30 3.30 -0.10 44 113 335 +83
30DEC26 34.00 P 4.19 4.19 4.19 3.83 -0.03 44 20 109 +20
30DEC26 35.00 P 0.00 0.00 0.00 4.32 -0.03 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.85 -0.04 44 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.41 -0.04 44 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 6.00 -0.05 44 0 2,213 0
30DEC26 39.00 P 7.11 7.11 6.57 6.65 -0.03 45 45 130 +29
30DEC26 40.00 P 7.62 7.71 7.53 7.31 -0.02 45 60 172 +60
30DEC26 41.00 P 0.00 0.00 0.00 8.00 -0.02 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.08 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.39 -0.04 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.15 -0.03 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.97 +0.03 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.74 +0.03 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.48 -0.07 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.30 -0.07 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.25 +0.06 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.89 -0.14 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.24 +0.08 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.43 +0.06 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.71 +0.07 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.92 -0.03 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.26 -0.03 44 0 0 0
30MAR27 24.00 P 1.07 1.07 1.07 1.03 +0.01 44 1 266 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.26 0.00 44 0 2 0
30MAR27 26.00 P 1.70 1.70 1.70 1.51 +0.01 44 10 10 +10
30MAR27 27.00 P 0.00 0.00 0.00 1.81 +0.01 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.11 +0.01 45 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.46 +0.06 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.82 +0.06 44 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.21 +0.06 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.63 +0.02 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.08 +0.02 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.57 +0.03 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.08 +0.03 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.62 +0.03 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.20 +0.04 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.73 -0.03 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.35 -0.04 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.02 -0.02 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.68 0.00 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.46 +0.04 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.08 -0.02 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.82 -0.05 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.56 +0.03 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.34 +0.04 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.22 +0.06 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.02 +0.06 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.82 +0.05 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.64 +0.06 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.62 -0.06 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.90 +0.06 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.11 +0.07 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.37 +0.08 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.57 -0.02 45 0 0 0
TOTAL PUT 2,368 101,942 +988
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$ 7.38
29APR26 5.25 C 0.00 0.00 0.00 2.14 -0.01 143 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 -0.01 126 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 -0.01 109 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 0.00 108 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29APR26 7.50 C 0.10 0.10 0.10 0.11 -0.02 46 3 63 +3
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 47 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 51 0 290 0
29APR26 8.25 C 0.02 0.02 0.02 0.01 0.00 56 2 225 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 79 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 90 3 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 174 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 188 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 201 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 213 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 225 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 247 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 257 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 267 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 277 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.17 -0.03 69 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.94 -0.01 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.70 -0.02 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.46 -0.01 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.23 -0.01 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.01 46 0 600 0
28MAY26 7.75 C 0.23 0.23 0.23 0.27 -0.01 46 4 4 +4
28MAY26 8.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 78 0
28MAY26 8.25 C 0.14 0.14 0.14 0.13 -0.01 45 23 134 +23
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 302 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 0.00 47 0 138 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 48 0 166 0
28MAY26 9.25 C 0.04 0.04 0.04 0.03 0.00 46 18 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 47 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 -0.04 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.03 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.03 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 -0.02 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.02 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.02 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.01 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.01 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 0.00 45 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.01 44 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 0.00 45 0 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 46 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 61 5 35 -5
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 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 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 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 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 97 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 2.24 -0.04 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.02 -0.03 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 -0.03 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.60 -0.03 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.22 -0.03 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.04 -0.01 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
30JUL26 7.25 C 0.79 0.79 0.79 0.78 -0.01 46 15 15 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.66 -0.01 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.39 -0.01 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.32 0.00 45 0 99 0
30JUL26 8.75 C 0.00 0.00 0.00 0.27 -0.01 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.07 0.00 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.04 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 -0.03 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 -0.04 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.03 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 -0.02 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 0.00 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.02 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 0.00 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 0.00 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.01 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 0.00 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 0.00 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 0.00 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 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 47 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 52 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 55 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 59 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 65 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 2.46 -0.03 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 -0.03 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.02 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 -0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 -0.02 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.62 -0.02 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 -0.02 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.02 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 -0.01 45 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 -0.01 45 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 -0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 -0.01 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.01 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.01 45 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.01 45 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.01 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.01 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.01 45 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 0.00 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 0.00 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 0.00 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 45 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 45 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 45 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 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 2.61 -0.03 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 -0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 -0.03 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 -0.02 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.97 -0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.57 -0.02 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.45 -0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 +0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.05 -0.02 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 +0.01 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 0.00 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 14.50 C 0.16 0.16 0.16 0.15 0.00 46 2 2 +2
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 5 0
TOTAL CALL 75 11,055 +42
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 139 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 45 0 491 0
29APR26 7.50 P 0.28 0.28 0.28 0.21 -0.02 41 5 222 -5
29APR26 7.75 P 0.48 0.48 0.48 0.40 -0.01 42 3 144 -3
29APR26 8.00 P 0.70 0.70 0.68 0.63 0.00 45 4 112 -4
29APR26 8.25 P 0.00 0.00 0.00 0.87 +0.01 0 0 8 0
29APR26 8.50 P 0.00 0.00 0.00 1.12 +0.01 0 0 59 0
29APR26 8.75 P 0.00 0.00 0.00 1.37 +0.01 0 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 -2
29APR26 9.25 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 -20
29APR26 9.50 P 0.00 0.00 0.00 2.12 +0.01 0 0 22 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29APR26 11.50 P 4.20 4.20 4.20 4.12 +0.01 0 4 18 0
29APR26 12.00 P 4.71 4.71 4.71 4.62 +0.01 0 1 21 0
29APR26 12.50 P 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.12 +0.01 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.62 +0.01 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 8.12 +0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.62 +0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.62 +0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 10.12 +0.01 0 0 0 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 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
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 0.00 47 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 0.00 46 0 62 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 0.00 46 0 157 0
28MAY26 7.00 P 0.00 0.00 0.00 0.24 0.00 46 0 220 0
28MAY26 7.25 P 0.37 0.37 0.36 0.35 0.00 46 6 153 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 81 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.01 45 0 320 0
28MAY26 8.00 P 0.83 0.83 0.83 0.79 0.00 44 2 23 +2
28MAY26 8.25 P 0.00 0.00 0.00 0.99 +0.01 45 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 +0.01 46 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 +0.02 41 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.63 +0.02 39 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.87 -0.01 0 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 2.13 +0.01 47 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.62 +0.01 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.12 +0.01 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.12 +0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.62 +0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.12 +0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.62 +0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.62 +0.01 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 0.00 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 45 0 2 0
29JUN26 6.50 P 0.21 0.21 0.21 0.20 -0.01 45 10 25 +10
29JUN26 6.75 P 0.29 0.29 0.29 0.28 -0.01 45 10 35 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.38 0.00 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 0.00 44 0 64 0
29JUN26 7.50 P 0.63 0.63 0.63 0.61 0.00 44 15 62 +15
29JUN26 7.75 P 0.78 0.78 0.78 0.76 +0.01 44 15 135 +8
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.01 44 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 0.00 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.02 44 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 +0.02 44 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.02 43 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 +0.02 43 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 +0.03 43 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.37 0.00 0 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.01 45 0 215 0
29JUN26 10.50 P 3.21 3.21 3.21 3.12 0.00 0 1 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 +0.01 0 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.12 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.62 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.12 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.62 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.62 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.12 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.62 +0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.12 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.62 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.12 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.62 +0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.62 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.62 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.62 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.62 +0.01 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 0.00 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.29 0.00 45 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.37 -0.01 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.60 0.00 45 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 0.00 44 0 17 0
30JUL26 7.75 P 0.89 0.89 0.89 0.87 +0.01 44 2 4 +2
30JUL26 8.00 P 0.00 0.00 0.00 1.03 +0.01 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.20 +0.02 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 +0.02 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 +0.02 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.03 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 +0.03 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.20 +0.01 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.43 +0.02 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.66 +0.01 42 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.13 -0.01 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 0.00 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 0.00 45 0 28 0
29SEP26 7.00 P 0.66 0.66 0.66 0.63 -0.01 44 5 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 0.00 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 0.00 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 +0.01 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.03 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.03 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.02 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.02 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.02 45 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.02 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 +0.02 45 0 20 0
29SEP26 10.00 P 2.80 2.80 2.80 2.78 +0.04 46 30 106 -6
29SEP26 10.50 P 0.00 0.00 0.00 3.20 +0.02 44 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 +0.03 43 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.13 +0.02 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 0.00 0 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 5.12 +0.01 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 +0.01 0 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 +0.01 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.12 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.62 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.12 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.62 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.12 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.62 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.12 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.62 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.62 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.62 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.62 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.62 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 0.00 44 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 0.00 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.01 43 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.01 44 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 0.00 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.02 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.01 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 +0.02 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.02 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.02 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.02 45 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.02 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 +0.02 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.03 46 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 +0.02 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 +0.03 45 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 +0.02 44 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.03 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.15 +0.03 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 0.00 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.62 +0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.62 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.12 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.62 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.12 +0.01 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 0.00 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 0.00 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 +0.01 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 0.00 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 +0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 +0.01 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 +0.01 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.01 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.02 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.03 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 +0.01 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 +0.02 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.02 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.01 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.02 45 0 0 0
30MAR27 9.75 P 2.80 2.80 2.80 2.83 +0.02 45 30 30 +30
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.02 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 +0.01 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 +0.02 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 +0.02 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.73 +0.02 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.18 +0.02 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.66 +0.03 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.14 +0.02 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.62 -0.02 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.12 -0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
TOTAL PUT 143 9,685 +38
ALL CONTRACTS TOTAL 935,546 19,198,020 +261,703
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED